My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.310 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Oct 1, 2025 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 (%)
Oct 01, 2025 3.540 3.540 3.212 3.310 17,124 -0.17(-4.89%)
Sep 30, 2025 3.550 3.565 3.280 3.480 27,973 -0.14(-3.98%)
Sep 29, 2025 3.720 3.780 3.500 3.624 31,264 -0.03(-0.71%)
Sep 26, 2025 3.902 3.902 3.590 3.650 9,487 +0.01(+0.27%)
Sep 25, 2025 3.810 3.895 3.610 3.640 17,669 -0.11(-2.93%)
Sep 24, 2025 4.010 4.010 3.720 3.750 10,804 -0.17(-4.46%)
Sep 23, 2025 3.750 4.100 3.750 3.925 31,177 +0.07(+1.95%)
Sep 22, 2025 4.080 4.245 3.750 3.850 63,312 -0.19(-4.70%)
Sep 19, 2025 3.910 6.080 3.909 4.040 1,416,367 +0.20(+5.21%)
Sep 18, 2025 3.600 4.080 3.359 3.840 2,356,760 +0.93(+31.96%)
Sep 17, 2025 3.080 3.090 2.910 2.910 1,659 +0.02(+0.69%)
Sep 16, 2025 2.780 3.080 2.780 2.890 3,034 +0.03(+1.05%)
Sep 15, 2025 2.862 2.862 2.860 2.860 519 +0.02(+0.70%)
Sep 12, 2025 3.070 3.080 2.840 2.840 1,831 -0.21(-6.89%)
Sep 11, 2025 2.940 3.075 2.885 3.050 23,520 +0.15(+4.99%)
Sep 10, 2025 3.050 3.050 2.820 2.905 949 -0.10(-3.17%)
Sep 09, 2025 3.000 3.000 3.000 3.000 1,077 +0.00(+0.00%)
Sep 08, 2025 3.080 3.080 3.000 3.000 1,709 -0.09(-2.91%)
Sep 05, 2025 3.080 3.100 3.035 3.090 5,698 +0.01(+0.49%)
Sep 04, 2025 3.050 3.075 3.050 3.075 1,191 +0.05(+1.49%)
Sep 03, 2025 3.060 3.060 3.030 3.030 687 -0.04(-1.25%)
Sep 02, 2025 3.231 3.231 3.068 3.068 1,270 +0.06(+1.94%)
Aug 29, 2025 3.091 3.091 3.010 3.010 3,951 +0.01(+0.34%)
Aug 28, 2025 2.873 3.100 2.873 3.000 2,178 -0.22(-6.88%)
Aug 27, 2025 3.290 3.300 3.191 3.222 3,357 -0.06(-1.77%)
Aug 26, 2025 3.070 3.500 3.050 3.280 7,096 +0.38(+13.15%)
Aug 25, 2025 2.910 3.000 2.899 2.899 7,709 -0.10(-3.37%)
Aug 22, 2025 2.650 3.000 2.550 3.000 28,042 +0.45(+17.65%)
Aug 21, 2025 2.715 2.715 2.550 2.550 1,386 -0.01(-0.23%)
Aug 20, 2025 2.500 2.765 2.500 2.556 1,016 +0.01(+0.24%)
Aug 19, 2025 2.740 2.740 2.500 2.550 5,203 -0.19(-6.93%)
Aug 18, 2025 2.790 2.800 2.740 2.740 4,275 -0.11(-3.86%)
Aug 15, 2025 2.780 2.850 2.760 2.850 5,831 -0.06(-1.93%)
Aug 14, 2025 2.970 2.970 2.906 2.906 2,855 -0.14(-4.71%)
Aug 13, 2025 3.160 3.185 3.050 3.050 2,812 +0.02(+0.66%)
Aug 12, 2025 2.980 3.120 2.980 3.030 864 +0.11(+3.95%)
Aug 11, 2025 3.020 3.020 2.850 2.915 4,318 +0.05(+1.77%)
Aug 08, 2025 2.864 2.864 2.864 2.864 1,083 +0.00(+0.15%)
Aug 07, 2025 2.970 2.970 2.860 2.860 2,385 -0.03(-1.04%)
Aug 06, 2025 2.910 2.960 2.890 2.890 1,959 +0.03(+1.15%)
Aug 05, 2025 2.857 2.857 2.857 2.857 974 -0.00(-0.10%)
Aug 04, 2025 2.950 3.310 2.847 2.860 21,149 +0.09(+3.25%)
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 Of Service.