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
)
3.520
-0.080 (-2.22%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 3, 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 (%)
Sep 03, 2024
3.590
3.981
3.461
3.520
24,596
-0.08(-2.22%)
Aug 30, 2024
3.640
3.650
3.450
3.600
6,585
+0.05(+1.41%)
Aug 29, 2024
3.340
3.560
3.340
3.550
11,934
+0.21(+6.29%)
Aug 28, 2024
3.400
3.400
3.320
3.340
4,745
+0.03(+0.91%)
Aug 27, 2024
3.450
3.450
3.310
3.310
2,424
-0.10(-3.07%)
Aug 26, 2024
3.385
3.450
3.350
3.415
8,692
-0.01(-0.21%)
Aug 23, 2024
3.390
3.470
3.350
3.422
6,458
-0.03(-0.80%)
Aug 22, 2024
3.422
3.450
3.422
3.450
3,036
+0.05(+1.47%)
Aug 21, 2024
3.470
3.470
3.350
3.400
4,360
+0.05(+1.37%)
Aug 20, 2024
3.450
3.450
3.320
3.354
4,894
-0.08(-2.22%)
Aug 19, 2024
3.500
3.700
3.400
3.430
28,131
-0.05(-1.44%)
Aug 16, 2024
3.350
3.500
3.350
3.480
4,821
+0.13(+3.88%)
Aug 15, 2024
3.600
3.600
3.240
3.350
69,528
-0.44(-11.61%)
Aug 14, 2024
3.300
3.863
3.300
3.790
17,112
+0.49(+14.85%)
Aug 13, 2024
3.300
3.330
3.300
3.300
2,639
-0.00(-0.12%)
Aug 12, 2024
3.330
3.375
3.300
3.304
23,132
+0.00(+0.12%)
Aug 09, 2024
3.300
3.460
3.300
3.300
4,414
-0.01(-0.30%)
Aug 08, 2024
3.540
3.580
3.300
3.310
21,535
-0.24(-6.76%)
Aug 07, 2024
3.640
3.640
3.550
3.550
7,237
-0.03(-0.70%)
Aug 06, 2024
3.480
3.830
3.480
3.575
8,408
-0.00(-0.14%)
Aug 05, 2024
3.510
3.600
3.300
3.580
22,561
+0.07(+1.99%)
Aug 02, 2024
3.750
3.800
3.370
3.510
44,354
-0.29(-7.63%)
Aug 01, 2024
3.800
3.939
3.750
3.800
3,448
-0.11(-2.81%)
Jul 31, 2024
3.780
3.970
3.780
3.910
9,689
+0.13(+3.44%)
Jul 30, 2024
3.500
4.020
3.500
3.780
31,984
+0.38(+11.18%)
Jul 29, 2024
3.350
3.600
3.350
3.400
42,408
+0.05(+1.49%)
Jul 26, 2024
3.530
3.650
3.302
3.350
29,108
-0.15(-4.29%)
Jul 25, 2024
3.520
3.870
3.500
3.500
15,349
-0.02(-0.57%)
Jul 24, 2024
3.720
3.800
3.500
3.520
36,965
-0.21(-5.63%)
Jul 23, 2024
3.910
3.910
3.650
3.730
13,956
-0.19(-4.85%)
Jul 22, 2024
4.040
4.080
3.780
3.920
16,305
-0.12(-2.97%)
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%)
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
.