Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barfresh Food Group
(NQ:
BRFH
)
4.040
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 19, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 19, 2024
3.900
4.070
3.875
4.040
11,538
+0.14(+3.59%)
Jul 18, 2024
3.790
4.040
3.770
3.900
30,644
-0.02(-0.51%)
Jul 17, 2024
3.830
4.060
3.780
3.920
6,147
+0.05(+1.29%)
Jul 16, 2024
4.140
4.180
3.750
3.870
58,251
-0.35(-8.29%)
Jul 15, 2024
4.470
4.480
4.000
4.220
44,147
-0.15(-3.43%)
Jul 12, 2024
3.670
4.370
3.530
4.370
36,448
+0.63(+16.84%)
Jul 11, 2024
3.890
4.029
3.620
3.740
41,952
-0.10(-2.60%)
Jul 10, 2024
4.300
4.610
3.571
3.840
137,695
-0.40(-9.43%)
Jul 09, 2024
3.690
4.290
3.690
4.240
54,883
+0.55(+14.91%)
Jul 08, 2024
3.310
3.840
3.310
3.690
38,142
+0.27(+7.89%)
Jul 05, 2024
3.300
3.640
3.300
3.420
12,048
-0.04(-1.16%)
Jul 03, 2024
3.570
3.640
3.361
3.460
13,589
-0.10(-2.81%)
Jul 02, 2024
3.590
3.820
3.364
3.560
20,146
-0.06(-1.66%)
Jul 01, 2024
3.300
3.820
3.300
3.620
42,926
-0.04(-1.09%)
Jun 28, 2024
4.070
4.070
3.350
3.660
116,904
-0.38(-9.41%)
Jun 27, 2024
3.700
4.284
3.700
4.040
135,646
+0.34(+9.19%)
Jun 26, 2024
3.300
3.740
3.280
3.700
90,021
+0.44(+13.50%)
Jun 25, 2024
3.220
3.330
3.120
3.260
26,292
+0.15(+4.82%)
Jun 24, 2024
3.060
3.190
2.980
3.110
58,693
+0.08(+2.64%)
Jun 21, 2024
2.520
3.090
2.520
3.030
103,586
+0.50(+19.76%)
Jun 20, 2024
2.490
2.713
2.358
2.530
14,079
-0.04(-1.56%)
Jun 18, 2024
2.920
3.087
2.470
2.570
70,611
-0.38(-12.88%)
Jun 17, 2024
3.130
3.585
2.680
2.950
222,506
-0.08(-2.64%)
Jun 14, 2024
2.160
3.100
2.130
3.030
247,305
+0.84(+38.36%)
Jun 13, 2024
2.320
2.370
2.110
2.190
22,752
-0.09(-3.95%)
Jun 12, 2024
1.970
2.300
1.910
2.280
161,720
+0.31(+15.74%)
Jun 11, 2024
1.780
1.970
1.760
1.970
38,648
+0.15(+8.24%)
Jun 10, 2024
1.460
1.880
1.460
1.820
69,910
+0.36(+24.66%)
Jun 07, 2024
1.510
1.510
1.450
1.460
15,940
-0.04(-2.67%)
Jun 06, 2024
1.510
1.530
1.500
1.500
5,390
-0.05(-3.40%)
Jun 05, 2024
1.540
1.553
1.440
1.553
9,911
+0.05(+3.52%)
Jun 04, 2024
1.610
1.610
1.500
1.500
11,126
-0.13(-7.98%)
Jun 03, 2024
1.700
1.700
1.541
1.630
6,357
-0.06(-3.55%)
May 31, 2024
1.650
1.720
1.582
1.690
8,546
+0.05(+3.05%)
May 30, 2024
1.640
1.680
1.600
1.640
10,416
+0.00(+0.00%)
May 29, 2024
1.600
1.695
1.530
1.640
15,779
+0.01(+0.61%)
May 28, 2024
1.510
1.630
1.500
1.630
9,540
+0.10(+6.54%)
May 24, 2024
1.560
1.654
1.530
1.530
6,728
+0.00(+0.00%)
May 23, 2024
1.600
1.691
1.530
1.530
19,175
-0.06(-3.77%)
May 22, 2024
1.500
1.610
1.500
1.590
14,092
+0.09(+6.00%)
May 21, 2024
1.530
1.560
1.480
1.500
31,992
-0.06(-3.85%)
May 20, 2024
1.600
1.690
1.550
1.560
21,948
-0.08(-4.88%)
May 17, 2024
1.780
1.813
1.620
1.640
49,961
-0.14(-7.87%)
May 16, 2024
1.890
1.890
1.780
1.780
28,495
-0.13(-6.81%)
May 15, 2024
1.850
1.910
1.797
1.910
32,431
+0.04(+2.14%)
May 14, 2024
1.880
1.920
1.790
1.870
26,770
+0.01(+0.54%)
May 13, 2024
1.870
1.940
1.800
1.860
88,252
-0.01(-0.53%)
May 10, 2024
1.960
1.990
1.810
1.870
111,251
-0.13(-6.50%)
May 09, 2024
1.960
2.020
1.853
2.000
56,152
+0.03(+1.52%)
May 08, 2024
1.780
1.970
1.770
1.970
90,477
+0.08(+4.23%)
May 07, 2024
1.750
1.980
1.740
1.890
103,818
+0.11(+6.18%)
May 06, 2024
1.780
1.900
1.770
1.780
59,020
+0.00(+0.00%)
May 03, 2024
1.780
1.900
1.750
1.780
73,560
+0.02(+1.14%)
May 02, 2024
1.920
1.920
1.670
1.760
184,380
-0.17(-8.81%)
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
.