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

Barfresh Food Group Inc. - Common Stock (NQ: BRFH )

2.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.460 2.875 2.355 2.520 35,197 -0.00(-0.20%)
Dec 19, 2024 2.550 2.550 2.340 2.525 7,053 -0.04(-1.37%)
Dec 18, 2024 2.260 2.560 2.100 2.560 9,948 +0.20(+8.47%)
Dec 17, 2024 2.445 2.455 2.350 2.360 3,885 +0.08(+3.51%)
Dec 16, 2024 2.660 2.660 2.270 2.280 6,716 -0.37(-13.96%)
Dec 13, 2024 2.910 3.000 2.650 2.650 15,817 -0.26(-8.93%)
Dec 12, 2024 2.910 3.020 2.910 2.910 4,910 +0.00(+0.00%)
Dec 11, 2024 2.860 2.990 2.860 2.910 1,883 +0.00(+0.00%)
Dec 10, 2024 2.891 2.910 2.891 2.910 1,789 -0.06(-2.02%)
Dec 09, 2024 3.000 3.000 2.840 2.970 8,146 +0.12(+4.21%)
Dec 06, 2024 2.850 3.050 2.850 2.850 3,061 +0.00(+0.00%)
Dec 05, 2024 2.900 3.035 2.840 2.850 6,483 -0.01(-0.35%)
Dec 04, 2024 3.070 3.070 2.860 2.860 4,100 -0.07(-2.39%)
Dec 03, 2024 2.920 2.940 2.910 2.930 1,179 -0.06(-2.01%)
Dec 02, 2024 2.995 2.995 2.911 2.990 971 +0.05(+1.70%)
Nov 27, 2024 2.940 196 +0.04(+1.38%)
Nov 26, 2024 3.040 3.040 2.850 2.900 6,580 +0.03(+1.05%)
Nov 25, 2024 2.850 3.050 2.850 2.870 9,467 +0.02(+0.70%)
Nov 22, 2024 2.670 2.890 2.670 2.850 7,117 +0.15(+5.56%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.