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

Barfresh Food Group (NQ: BRFH )

1.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 1.460 1.700 1.450 1.600 202,656 +0.03(+1.91%)
Apr 29, 2024 1.400 1.720 1.400 1.570 512,706 +0.16(+11.35%)
Apr 26, 2024 1.680 1.690 1.410 1.410 1,119,584 -0.41(-22.53%)
Apr 25, 2024 1.720 2.190 1.370 1.820 44,297,092 +0.79(+76.70%)
Apr 23, 2024 1.030 929 -0.05(-4.72%)
Apr 22, 2024 1.080 1.081 1.081 1.081 2,540 +0.00(+0.09%)
Apr 19, 2024 1.040 1.090 1.040 1.080 1,333 +0.05(+4.85%)
Apr 18, 2024 1.030 1.030 1.030 1.030 1,340 -0.07(-6.36%)
Apr 17, 2024 1.090 1.100 1.090 1.100 2,271 -0.02(-1.79%)
Apr 12, 2024 1.120 76 +0.02(+1.36%)
Apr 11, 2024 1.160 1.160 1.090 1.105 973 -0.06(-5.56%)
Apr 10, 2024 1.050 1.170 1.050 1.170 3,784 +0.12(+11.43%)
Apr 09, 2024 1.090 1.110 1.050 1.050 3,081 -0.09(-7.89%)
Apr 08, 2024 1.100 1.160 1.030 1.140 28,145 +0.06(+5.56%)
Apr 05, 2024 1.145 1.145 1.080 1.080 6,369 -0.14(-11.48%)
Apr 04, 2024 1.030 1.229 1.030 1.220 48,400 +0.10(+8.93%)
Apr 02, 2024 1.120 49 +0.02(+1.82%)
Apr 01, 2024 1.200 1.200 1.100 1.100 3,232 -0.10(-8.33%)
Mar 28, 2024 1.160 1.293 1.160 1.200 33,056 +0.04(+3.45%)
Mar 27, 2024 1.020 1.160 1.020 1.160 27,166 +0.12(+11.54%)
Mar 26, 2024 1.040 1.050 1.030 1.040 12,219 -0.04(-3.70%)
Mar 25, 2024 1.080 1.095 1.080 1.080 4,250 -0.02(-1.82%)
Mar 22, 2024 1.100 1.100 1.080 1.100 12,727 -0.09(-7.56%)
Mar 21, 2024 1.160 1.190 1.100 1.190 19,385 +0.09(+8.18%)
Mar 20, 2024 1.110 1.110 1.100 1.100 2,143 +0.00(+0.00%)
Mar 19, 2024 1.155 1.194 1.100 1.100 13,843 -0.02(-1.79%)
Mar 18, 2024 1.166 1.166 1.100 1.120 2,732 -0.03(-2.61%)
Mar 15, 2024 1.139 1.190 1.100 1.150 4,783 +0.05(+4.55%)
Mar 14, 2024 1.100 1.120 1.100 1.100 14,915 +0.00(+0.00%)
Mar 13, 2024 1.100 1.150 1.100 1.100 15,223 -0.02(-1.79%)
Mar 12, 2024 1.120 1.180 1.120 1.120 4,189 +0.00(+0.00%)
Mar 11, 2024 1.170 1.170 1.120 1.120 8,160 +0.00(+0.00%)
Mar 08, 2024 1.210 1.210 1.120 1.120 6,520 -0.08(-6.67%)
Mar 07, 2024 1.150 1.250 1.150 1.200 2,621 -0.04(-2.83%)
Mar 06, 2024 1.220 1.235 1.160 1.235 1,426 -0.03(-2.76%)
Mar 05, 2024 1.200 1.270 1.150 1.270 6,945 +0.12(+10.43%)
Mar 04, 2024 1.300 1.300 1.150 1.150 2,737 -0.07(-5.74%)
Mar 01, 2024 1.130 1.280 1.130 1.220 2,796 -0.03(-2.79%)
Feb 29, 2024 1.190 1.300 1.119 1.255 25,912 +0.07(+5.62%)
Feb 28, 2024 1.190 1.250 1.120 1.188 15,285 +0.01(+1.02%)
Feb 27, 2024 1.170 1.176 1.170 1.176 893 +0.01(+0.53%)
Feb 26, 2024 1.110 1.180 1.000 1.170 15,204 +0.05(+4.46%)
Feb 23, 2024 1.200 1.200 1.120 1.120 3,735 -0.08(-6.66%)
Feb 22, 2024 1.210 1.300 1.050 1.200 6,607 +0.15(+14.28%)
Feb 21, 2024 1.110 1.282 1.010 1.050 24,795 -0.25(-19.23%)
Feb 16, 2024 1.300 252 -0.04(-2.98%)
Feb 15, 2024 1.340 1.340 1.255 1.340 4,050 +0.04(+3.07%)
Feb 14, 2024 1.161 1.300 1.161 1.300 753 +0.15(+13.04%)
Feb 13, 2024 1.280 1.325 1.150 1.150 9,228 -0.13(-10.16%)
Feb 12, 2024 1.223 1.300 1.223 1.280 1,735 -0.02(-1.54%)
Feb 09, 2024 1.250 1.300 1.200 1.300 9,003 +0.05(+4.00%)
Feb 08, 2024 1.330 1.330 1.250 1.250 5,053 -0.09(-6.72%)
Feb 07, 2024 1.380 1.380 1.340 1.340 659 +0.01(+0.75%)
Feb 06, 2024 1.310 1.360 1.300 1.330 2,971 -0.02(-1.48%)
Feb 05, 2024 1.400 1.400 1.350 1.350 3,194 +0.01(+0.75%)
Feb 02, 2024 1.250 1.340 1.250 1.340 5,111 +0.08(+6.19%)
Feb 01, 2024 1.360 1.360 1.262 1.262 928 -0.01(-0.64%)
Jan 31, 2024 1.280 1.320 1.270 1.270 1,391 +0.02(+1.60%)
Jan 29, 2024 1.250 89 -0.14(-10.07%)
Jan 26, 2024 1.380 1.390 1.380 1.390 530 +0.00(+0.00%)
Jan 25, 2024 1.380 1.390 1.380 1.390 300 +0.04(+2.96%)
Jan 24, 2024 1.350 1.365 1.340 1.350 1,505 +0.04(+3.05%)
Jan 23, 2024 1.325 1.325 1.310 1.310 670 +0.06(+4.80%)
Jan 22, 2024 1.300 1.300 1.250 1.250 2,311 -0.10(-7.41%)
Jan 19, 2024 1.350 1.350 1.350 1.350 1,249 +0.03(+2.27%)
Jan 18, 2024 1.320 1.320 1.320 1.320 287 +0.02(+1.54%)
Jan 17, 2024 1.350 1.350 1.300 1.300 1,256 +0.00(+0.00%)
Jan 16, 2024 1.340 1.469 1.300 1.300 4,664 -0.15(-10.36%)
Jan 12, 2024 1.347 1.450 1.347 1.450 1,600 -0.02(-1.34%)
Jan 11, 2024 1.470 1.470 1.470 1.470 128 +0.02(+1.37%)
Jan 09, 2024 1.450 332 +0.03(+2.36%)
Jan 08, 2024 1.458 1.484 1.412 1.417 2,618 +0.03(+1.92%)
Jan 04, 2024 1.390 345 +0.00(+0.00%)
Jan 03, 2024 1.560 1.693 1.300 1.390 40,927 -0.17(-10.90%)
Jan 02, 2024 1.619 1.685 1.560 1.560 4,507 -0.03(-1.89%)
Dec 29, 2023 1.550 1.590 1.540 1.590 7,762 +0.05(+3.25%)
Dec 28, 2023 1.570 1.570 1.540 1.540 4,474 -0.04(-2.53%)
Dec 27, 2023 1.600 1.706 1.500 1.580 15,485 +0.02(+1.28%)
Dec 26, 2023 1.700 1.800 1.550 1.560 9,621 -0.01(-0.64%)
Dec 22, 2023 1.630 1.630 1.550 1.570 2,408 +0.02(+1.29%)
Dec 21, 2023 1.710 1.710 1.550 1.550 4,277 -0.19(-10.92%)
Dec 20, 2023 1.740 1.740 1.570 1.740 6,924 -0.04(-2.25%)
Dec 19, 2023 1.600 1.800 1.550 1.780 9,358 +0.16(+9.88%)
Dec 18, 2023 1.540 1.790 1.540 1.620 1,800 +0.01(+0.62%)
Dec 15, 2023 1.890 1.900 1.540 1.610 4,020 -0.14(-8.00%)
Dec 14, 2023 1.520 1.800 1.520 1.750 3,691 +0.23(+15.13%)
Dec 13, 2023 1.470 1.700 1.470 1.520 5,550 -0.08(-5.00%)
Dec 12, 2023 1.730 1.730 1.600 1.600 1,475 -0.06(-3.90%)
Dec 11, 2023 1.430 1.670 1.430 1.665 2,615 -0.08(-4.86%)
Dec 08, 2023 1.900 1.900 1.715 1.750 8,725 -0.07(-4.11%)
Dec 07, 2023 1.670 1.900 1.670 1.825 1,337 +0.12(+7.35%)
Dec 06, 2023 1.950 1.950 1.520 1.700 10,134 -0.11(-6.08%)
Dec 05, 2023 1.650 1.810 1.600 1.810 7,395 +0.33(+22.71%)
Dec 04, 2023 1.660 1.660 1.475 1.475 1,128 -0.17(-10.61%)
Dec 01, 2023 1.650 1.650 1.650 1.650 349 +0.27(+19.57%)
Nov 30, 2023 1.380 1.380 1.380 1.380 336 +0.03(+2.22%)
Nov 29, 2023 1.350 1.350 1.350 1.350 438 -0.23(-14.56%)
Nov 28, 2023 1.630 1.679 1.310 1.580 2,203 -0.10(-5.95%)
Nov 27, 2023 1.880 1.910 1.680 1.680 12,390 +0.08(+5.00%)
Nov 24, 2023 1.599 1.691 1.566 1.600 9,057 +0.21(+15.11%)
Nov 21, 2023 1.390 188 +0.00(+0.05%)
Nov 20, 2023 1.410 1.410 1.389 1.389 5,803 -0.18(-11.51%)
Nov 16, 2023 1.570 116 -0.06(-3.68%)
Nov 15, 2023 1.537 1.650 1.537 1.630 8,407 -0.13(-7.50%)
Nov 14, 2023 1.762 1.762 1.762 1.762 361 +0.23(+15.17%)
Nov 13, 2023 1.410 1.530 1.410 1.530 551 +0.11(+7.75%)
Nov 09, 2023 1.420 491 +0.11(+8.14%)
Nov 08, 2023 1.313 1.313 1.313 1.313 730 -0.31(-18.94%)
Nov 06, 2023 1.620 140 +0.06(+3.84%)
Nov 03, 2023 1.580 1.580 1.490 1.560 4,338 -0.11(-6.59%)
Nov 02, 2023 1.740 1.740 1.670 1.670 1,048 +0.01(+0.60%)
Nov 01, 2023 1.590 1.755 1.590 1.660 1,727 +0.07(+4.40%)
Oct 31, 2023 1.840 1.840 1.590 1.590 1,276 -0.24(-13.11%)
Oct 27, 2023 1.830 261 +0.10(+5.77%)
Oct 26, 2023 1.850 1.850 1.730 1.730 2,209 -0.11(-5.98%)
Oct 25, 2023 1.870 1.870 1.840 1.840 925 -0.03(-1.87%)
Oct 24, 2023 1.948 1.948 1.800 1.875 3,280 -0.05(-2.85%)
Oct 23, 2023 1.946 1.946 1.930 1.930 3,830 +0.00(+0.00%)
Oct 20, 2023 1.930 1.940 1.930 1.930 6,624 +0.01(+0.26%)
Oct 19, 2023 1.950 1.950 1.925 1.925 2,284 -0.03(-1.29%)
Oct 18, 2023 1.660 1.950 1.663 1.950 6,242 +0.08(+4.28%)
Oct 17, 2023 1.820 1.950 1.600 1.870 8,133 +0.05(+2.75%)
Oct 16, 2023 1.990 1.990 1.820 1.820 2,492 -0.06(-3.19%)
Oct 13, 2023 1.860 1.880 1.860 1.880 698 -0.09(-4.57%)
Oct 11, 2023 1.970 107 -0.05(-2.48%)
Oct 10, 2023 2.280 2.280 2.020 2.020 443 +0.20(+10.98%)
Oct 09, 2023 2.100 2.350 1.820 1.820 2,778 -0.23(-11.21%)
Oct 06, 2023 1.829 2.050 1.829 2.050 5,013 +0.17(+9.04%)
Oct 05, 2023 1.870 1.960 1.870 1.880 3,399 -0.01(-0.53%)
Oct 04, 2023 1.830 1.890 1.830 1.890 828 -0.10(-5.03%)
Oct 02, 2023 1.990 232 +0.08(+4.19%)
Sep 29, 2023 1.820 1.910 1.820 1.910 641 +0.07(+3.80%)
Sep 28, 2023 1.840 1.840 1.840 1.840 412 -0.06(-3.16%)
Sep 27, 2023 1.800 2.000 1.800 1.900 1,868 +0.09(+4.97%)
Sep 26, 2023 1.810 1.810 1.800 1.810 1,567 +0.01(+0.56%)
Sep 25, 2023 2.000 1.830 1.800 1.800 6,814 +0.01(+0.56%)
Sep 22, 2023 2.050 2.050 1.790 1.790 1,844 -0.25(-12.25%)
Sep 21, 2023 1.810 2.040 1.751 2.040 2,219 +0.27(+15.25%)
Sep 20, 2023 1.690 1.770 1.690 1.770 1,172 +0.08(+4.73%)
Sep 19, 2023 1.690 1.700 1.680 1.690 2,718 +0.02(+1.20%)
Sep 18, 2023 1.750 1.750 1.670 1.670 1,125 -0.13(-7.22%)
Sep 15, 2023 1.870 1.940 1.800 1.800 8,673 -0.25(-12.20%)
Sep 14, 2023 1.950 2.050 1.918 2.050 4,101 +0.13(+6.77%)
Sep 13, 2023 1.937 2.050 1.920 1.920 4,351 +0.00(+0.00%)
Sep 12, 2023 2.040 2.040 1.920 1.920 2,113 -0.04(-2.04%)
Sep 11, 2023 1.750 1.990 1.750 1.960 7,334 +0.21(+12.00%)
Sep 08, 2023 1.900 1.980 1.750 1.750 15,986 -0.22(-11.28%)
Sep 07, 2023 1.973 1.973 1.973 1.973 734 -0.04(-1.86%)
Sep 06, 2023 2.100 2.100 2.010 2.010 757 +0.02(+1.01%)
Sep 05, 2023 2.020 2.090 1.990 1.990 1,798 +0.01(+0.51%)
Sep 01, 2023 1.980 2.050 1.980 1.980 1,630 +0.08(+4.21%)
Aug 31, 2023 1.900 2.060 1.860 1.900 9,131 -0.12(-6.03%)
Aug 30, 2023 2.050 2.050 1.910 2.022 3,785 -0.07(-3.11%)
Aug 29, 2023 2.060 2.200 2.060 2.087 1,351 +0.05(+2.30%)
Aug 28, 2023 2.140 2.200 2.030 2.040 2,412 +0.03(+1.49%)
Aug 25, 2023 1.830 2.010 1.820 2.010 1,482 +0.12(+6.35%)
Aug 24, 2023 1.890 1.890 1.890 1.890 1,019 -0.03(-1.31%)
Aug 23, 2023 2.020 2.020 1.860 1.915 4,160 -0.08(-4.25%)
Aug 22, 2023 2.020 2.098 2.000 2.000 1,169 -0.06(-3.15%)
Aug 21, 2023 2.006 2.065 2.000 2.065 8,341 +0.06(+2.74%)
Aug 18, 2023 2.015 2.051 2.010 2.010 4,201 -0.09(-4.29%)
Aug 17, 2023 2.190 2.190 2.088 2.100 9,714 +0.00(+0.00%)
Aug 16, 2023 2.150 2.150 2.100 2.100 4,711 -0.06(-2.78%)
Aug 15, 2023 2.200 2.200 2.065 2.160 4,775 -0.04(-1.82%)
Aug 14, 2023 2.130 2.388 2.040 2.200 16,558 +0.04(+1.85%)
Aug 11, 2023 2.040 2.210 2.040 2.160 6,046 +0.00(+0.00%)
Aug 10, 2023 2.010 2.190 2.000 2.160 15,352 +0.17(+8.53%)
Aug 09, 2023 1.900 2.209 1.900 1.990 18,680 +0.04(+2.07%)
Aug 08, 2023 2.080 2.080 1.800 1.950 28,811 -0.05(-2.50%)
Aug 07, 2023 1.560 2.330 1.560 2.000 224,385 +0.45(+29.03%)
Aug 04, 2023 1.540 1.600 1.540 1.550 1,770 -0.05(-3.13%)
Aug 03, 2023 1.550 1.600 1.504 1.600 6,458 +0.05(+3.23%)
Aug 02, 2023 1.550 1.550 1.460 1.550 1,860 +0.00(+0.00%)
Aug 01, 2023 1.375 1.550 1.375 1.550 6,763 +0.11(+7.64%)
Jul 31, 2023 1.400 1.440 1.390 1.440 4,798 +0.04(+2.86%)
Jul 28, 2023 1.320 1.410 1.320 1.400 14,362 +0.00(+0.00%)
Jul 27, 2023 1.310 1.400 1.310 1.400 2,410 +0.00(+0.00%)
Jul 26, 2023 1.400 1.400 1.400 1.400 740 +0.09(+6.65%)
Jul 24, 2023 1.313 293 -0.17(-11.30%)
Jul 21, 2023 1.600 1.600 1.460 1.480 653 -0.07(-4.52%)
Jul 20, 2023 1.550 1.550 1.525 1.550 830 +0.05(+3.16%)
Jul 19, 2023 1.373 1.550 1.373 1.502 1,688 -0.05(-3.06%)
Jul 18, 2023 1.425 1.550 1.314 1.550 5,193 +0.05(+3.33%)
Jul 17, 2023 1.435 1.550 1.366 1.500 5,567 +0.02(+1.35%)
Jul 14, 2023 1.427 1.538 1.425 1.480 3,387 +0.05(+3.50%)
Jul 13, 2023 1.530 1.536 1.350 1.430 11,357 +0.07(+5.15%)
Jul 12, 2023 1.500 1.500 1.321 1.360 4,796 -0.10(-7.17%)
Jul 11, 2023 1.410 1.530 1.410 1.465 4,133 +0.04(+2.45%)
Jul 10, 2023 1.200 1.500 1.200 1.430 17,848 +0.03(+2.14%)
Jul 07, 2023 1.390 1.410 1.270 1.400 4,327 -0.01(-0.52%)
Jul 06, 2023 1.280 1.470 1.190 1.407 20,057 +0.21(+17.28%)
Jul 05, 2023 1.360 1.360 1.200 1.200 10,848 -0.26(-17.81%)
Jul 03, 2023 1.440 1.530 1.440 1.460 7,140 -0.04(-2.67%)
Jun 30, 2023 1.420 1.500 1.378 1.500 16,429 -0.05(-3.23%)
Jun 29, 2023 1.400 1.550 1.362 1.550 28,536 +0.16(+11.51%)
Jun 28, 2023 1.320 1.390 1.320 1.390 14,278 +0.18(+14.88%)
Jun 27, 2023 1.250 1.390 1.173 1.210 21,022 -0.09(-6.92%)
Jun 26, 2023 1.310 1.320 1.240 1.300 3,963 -0.01(-0.76%)
Jun 23, 2023 1.390 1.390 1.210 1.310 40,755 -0.09(-6.43%)
Jun 22, 2023 1.010 1.400 1.010 1.400 114,363 +0.35(+33.33%)
Jun 21, 2023 1.020 1.101 1.010 1.050 4,768 +0.00(+0.00%)
Jun 20, 2023 1.030 1.130 1.030 1.050 3,650 -0.08(-7.08%)
Jun 16, 2023 1.200 1.210 1.070 1.130 22,411 -0.08(-6.61%)
Jun 15, 2023 1.200 1.277 1.200 1.210 4,099 -0.01(-0.82%)
Jun 14, 2023 1.170 1.380 1.170 1.220 4,374 -0.03(-2.40%)
Jun 13, 2023 1.350 1.350 1.170 1.250 1,618 -0.06(-4.58%)
Jun 12, 2023 1.230 1.310 1.220 1.310 2,872 +0.08(+6.50%)
Jun 09, 2023 1.310 1.320 1.230 1.230 1,030 -0.07(-5.38%)
Jun 08, 2023 1.300 1.300 1.300 1.300 589 -0.03(-2.26%)
Jun 07, 2023 1.280 1.330 1.250 1.330 15,039 +0.03(+2.31%)
Jun 06, 2023 1.220 1.300 1.220 1.300 28,667 +0.04(+3.17%)
Jun 05, 2023 1.290 1.300 1.220 1.260 20,498 -0.04(-3.05%)
Jun 02, 2023 1.300 1.300 1.220 1.300 13,638 -0.00(-0.02%)
Jun 01, 2023 1.290 1.300 1.290 1.300 8,566 +0.08(+6.56%)
May 31, 2023 1.300 1.300 1.220 1.220 9,231 -0.03(-2.57%)
May 30, 2023 1.220 1.252 1.220 1.252 1,049 +0.02(+1.80%)
May 26, 2023 1.240 1.240 1.220 1.230 10,047 -0.04(-3.15%)
May 25, 2023 1.270 1.310 1.220 1.270 17,830 -0.10(-7.30%)
May 24, 2023 1.220 1.370 1.220 1.370 13,394 +0.14(+11.38%)
May 23, 2023 1.232 1.232 1.230 1.230 5,278 +0.00(+0.00%)
May 22, 2023 1.220 1.315 1.220 1.230 9,948 +0.01(+0.82%)
May 19, 2023 1.230 1.310 1.220 1.220 11,313 -0.02(-1.61%)
May 18, 2023 1.223 1.240 1.223 1.240 417 +0.00(+0.40%)
May 16, 2023 1.235 306 -0.01(-0.80%)
May 15, 2023 1.400 1.400 1.220 1.245 14,351 -0.01(-0.63%)
May 12, 2023 1.250 1.390 1.250 1.253 2,827 -0.07(-5.08%)
May 11, 2023 1.250 1.334 1.250 1.320 8,316 +0.05(+3.94%)
May 10, 2023 1.280 1.280 1.250 1.270 4,587 -0.06(-4.51%)
May 09, 2023 1.250 1.250 1.250 1.330 9,699 +0.08(+6.40%)
May 08, 2023 1.290 1.292 1.250 1.250 1,035 +0.04(+3.31%)
May 05, 2023 1.300 1.300 1.200 1.210 7,063 +0.01(+0.82%)
May 04, 2023 1.210 1.210 1.200 1.200 6,982 -0.16(-11.76%)
May 03, 2023 1.330 1.360 1.320 1.360 2,467 +0.06(+4.62%)
May 02, 2023 1.320 1.320 1.230 1.300 1,687 +0.01(+0.78%)
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.