Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barfresh Food Group (NQ: BRFH )

2.777 +0.077 (+2.87%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 2.850 2.943 2.620 2.700 32,942 -0.25(-8.47%)
Nov 20, 2024 2.780 3.100 2.600 2.950 54,130 +0.17(+6.12%)
Nov 19, 2024 2.910 3.000 2.750 2.780 10,622 -0.22(-7.33%)
Nov 18, 2024 2.990 3.000 2.790 3.000 24,217 +0.00(+0.00%)
Nov 15, 2024 2.860 3.000 2.743 3.000 7,391 +0.01(+0.33%)
Nov 14, 2024 2.990 3.000 2.925 2.990 3,438 +0.09(+3.10%)
Nov 13, 2024 2.740 2.988 2.740 2.900 4,576 +0.23(+8.61%)
Nov 12, 2024 2.500 2.740 2.500 2.670 8,833 +0.13(+5.12%)
Nov 11, 2024 2.670 2.700 2.460 2.540 9,865 -0.06(-2.31%)
Nov 08, 2024 2.600 2.710 2.600 2.600 8,735 +0.15(+6.12%)
Nov 07, 2024 2.570 2.570 2.450 2.450 998 -0.13(-5.04%)
Nov 06, 2024 2.540 2.600 2.429 2.580 12,428 -0.03(-1.15%)
Nov 05, 2024 2.520 2.611 2.443 2.610 5,896 +0.12(+4.82%)
Nov 04, 2024 2.540 2.666 2.415 2.490 11,773 -0.04(-1.58%)
Nov 01, 2024 2.420 2.671 2.400 2.530 45,435 +0.07(+2.85%)
Oct 31, 2024 2.380 2.550 2.380 2.460 13,077 -0.04(-1.60%)
Oct 30, 2024 2.120 2.610 2.120 2.500 43,124 +0.31(+14.16%)
Oct 29, 2024 2.050 2.205 2.045 2.190 6,375 +0.16(+7.88%)
Oct 28, 2024 2.100 2.160 1.980 2.030 10,296 -0.02(-0.98%)
Oct 25, 2024 2.450 2.534 1.810 2.050 53,655 -0.39(-15.98%)
Oct 24, 2024 2.500 2.534 2.360 2.440 12,864 -0.06(-2.25%)
Oct 23, 2024 2.421 2.610 2.410 2.496 2,400 +0.10(+4.00%)
Oct 22, 2024 2.440 2.493 2.360 2.400 3,893 +0.02(+0.84%)
Oct 21, 2024 2.620 2.640 2.310 2.380 6,015 -0.26(-9.85%)
Oct 18, 2024 2.720 2.720 2.600 2.640 10,500 +0.01(+0.38%)
Oct 17, 2024 2.730 2.730 2.630 2.630 7,618 -0.06(-2.23%)
Oct 16, 2024 2.750 2.750 2.600 2.690 18,497 -0.04(-1.47%)
Oct 15, 2024 2.766 2.766 2.650 2.730 6,968 +0.12(+4.60%)
Oct 14, 2024 2.550 2.844 2.550 2.610 11,701 +0.04(+1.56%)
Oct 11, 2024 2.780 2.868 2.560 2.570 32,705 -0.13(-4.81%)
Oct 10, 2024 2.800 2.925 2.540 2.700 38,912 +0.01(+0.37%)
Oct 09, 2024 2.810 2.967 2.580 2.690 27,016 -0.20(-6.92%)
Oct 08, 2024 2.900 2.990 2.750 2.890 40,400 -0.05(-1.70%)
Oct 07, 2024 2.950 3.120 2.860 2.940 37,455 -0.06(-2.00%)
Oct 04, 2024 2.660 3.010 2.650 3.000 58,933 +0.36(+13.64%)
Oct 03, 2024 2.520 2.840 2.520 2.640 48,389 -0.03(-1.12%)
Oct 02, 2024 2.700 2.850 2.595 2.670 10,169 -0.04(-1.58%)
Oct 01, 2024 2.900 2.991 2.700 2.713 24,424 -0.20(-6.78%)
Sep 30, 2024 2.910 2.916 2.850 2.910 2,161 +0.07(+2.46%)
Sep 27, 2024 2.650 2.918 2.650 2.840 11,835 +0.16(+5.97%)
Sep 26, 2024 2.630 2.760 2.521 2.680 5,515 +0.04(+1.52%)
Sep 25, 2024 2.660 2.966 2.640 2.640 4,997 -0.07(-2.58%)
Sep 24, 2024 2.700 2.840 2.700 2.710 3,406 -0.08(-2.87%)
Sep 23, 2024 2.910 2.915 2.670 2.790 6,024 -0.20(-6.69%)
Sep 20, 2024 2.870 2.990 2.650 2.990 30,468 +0.00(+0.00%)
Sep 19, 2024 3.000 3.010 2.860 2.990 7,312 +0.07(+2.40%)
Sep 18, 2024 3.060 3.305 2.920 2.920 25,178 -0.13(-4.26%)
Sep 17, 2024 3.050 3.180 3.050 3.050 7,556 +0.04(+1.33%)
Sep 16, 2024 3.000 3.162 2.950 3.010 7,827 -0.04(-1.31%)
Sep 13, 2024 3.150 3.300 3.050 3.050 19,497 -0.20(-6.15%)
Sep 12, 2024 3.310 3.387 2.890 3.250 51,197 -0.06(-1.93%)
Sep 11, 2024 3.420 3.520 3.290 3.314 32,070 -0.10(-2.82%)
Sep 10, 2024 3.320 3.580 3.320 3.410 8,602 -0.03(-0.87%)
Sep 09, 2024 3.330 3.440 3.300 3.440 7,663 +0.01(+0.29%)
Sep 06, 2024 3.400 3.450 3.310 3.430 8,666 +0.01(+0.29%)
Sep 05, 2024 3.420 3.515 3.420 3.420 2,616 -0.22(-6.04%)
Sep 04, 2024 3.610 3.640 3.400 3.640 10,537 +0.12(+3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.