ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 2.560 2.750 2.532 2.680 15,943 +0.12(+4.69%)
Dec 24, 2025 2.630 2.680 2.530 2.560 7,313 -0.09(-3.40%)
Dec 23, 2025 2.800 2.807 2.620 2.650 15,027 -0.12(-4.28%)
Dec 22, 2025 2.780 2.865 2.650 2.768 15,389 -0.03(-1.13%)
Dec 19, 2025 3.200 3.200 2.800 2.800 15,964 -0.20(-6.67%)
Dec 18, 2025 3.150 3.285 3.000 3.000 10,677 -0.02(-0.66%)
Dec 17, 2025 3.250 3.310 3.020 3.020 26,936 -0.48(-13.71%)
Dec 16, 2025 3.200 3.500 3.190 3.500 6,702 +0.39(+12.54%)
Dec 15, 2025 3.360 3.400 3.110 3.110 7,158 -0.24(-7.16%)
Dec 12, 2025 3.250 3.350 3.220 3.350 1,382 +0.15(+4.69%)
Dec 11, 2025 3.240 3.360 3.200 3.200 4,105 +0.03(+0.95%)
Dec 10, 2025 3.440 3.450 3.170 3.170 5,278 -0.07(-2.16%)
Dec 09, 2025 3.130 3.400 3.130 3.240 12,375 +0.05(+1.57%)
Dec 08, 2025 3.230 3.230 3.160 3.190 6,764 -0.01(-0.31%)
Dec 05, 2025 3.350 3.350 3.200 3.200 1,691 -0.14(-4.19%)
Dec 04, 2025 3.220 3.350 3.210 3.340 5,129 -0.10(-2.91%)
Dec 03, 2025 3.320 3.440 3.310 3.440 1,977 +0.09(+2.69%)
Dec 02, 2025 3.280 3.350 3.280 3.350 702 -0.01(-0.30%)
Dec 01, 2025 3.410 3.500 3.340 3.360 2,253 +0.09(+2.61%)
Nov 28, 2025 3.450 3.450 3.275 3.275 622 -0.09(-2.54%)
Nov 26, 2025 3.025 3.370 3.025 3.360 21,470 +0.31(+10.16%)
Nov 25, 2025 3.070 3.150 3.016 3.050 2,209 +0.00(+0.00%)
Nov 24, 2025 3.150 3.200 3.030 3.050 5,598 -0.05(-1.61%)
Nov 21, 2025 3.100 3.230 3.100 3.100 2,355 +0.05(+1.64%)
Nov 20, 2025 3.050 3.050 3.050 3.050 561 +0.03(+0.99%)
Nov 19, 2025 3.134 3.134 3.005 3.020 1,320 -0.13(-4.13%)
Nov 18, 2025 3.200 3.200 3.090 3.150 3,516 +0.06(+1.94%)
Nov 17, 2025 3.229 3.229 3.090 3.090 2,416 +0.01(+0.32%)
Nov 14, 2025 2.985 3.240 2.817 3.080 29,657 +0.02(+0.66%)
Nov 13, 2025 3.070 3.120 3.000 3.060 15,858 -0.01(-0.33%)
Nov 12, 2025 3.110 3.250 3.060 3.070 7,212 -0.03(-0.97%)
Nov 11, 2025 3.090 3.100 3.010 3.100 5,401 +0.08(+2.65%)
Nov 10, 2025 3.230 3.230 3.020 3.020 2,829 -0.16(-5.03%)
Nov 07, 2025 3.090 3.200 3.000 3.180 14,163 +0.14(+4.61%)
Nov 06, 2025 3.130 3.130 3.020 3.040 7,861 -0.09(-2.88%)
Nov 05, 2025 3.150 3.195 3.130 3.130 2,790 -0.02(-0.63%)
Nov 04, 2025 3.300 3.325 3.150 3.150 4,617 -0.12(-3.67%)
Nov 03, 2025 3.300 3.410 3.227 3.270 7,110 -0.02(-0.61%)
Oct 31, 2025 3.400 3.415 3.251 3.290 6,195 -0.13(-3.80%)
Oct 30, 2025 3.220 3.420 3.220 3.420 10,274 +0.21(+6.54%)
Oct 29, 2025 3.310 3.310 3.210 3.210 20,893 -0.08(-2.43%)
Oct 28, 2025 3.250 3.320 3.250 3.290 14,027 +0.08(+2.49%)
Oct 27, 2025 3.210 3.420 3.200 3.210 28,032 -0.06(-1.83%)
Oct 24, 2025 3.100 3.320 3.100 3.270 8,084 +0.02(+0.62%)
Oct 23, 2025 3.280 3.360 3.140 3.250 20,300 -0.13(-3.85%)
Oct 22, 2025 3.290 3.390 3.258 3.380 11,398 +0.11(+3.36%)
Oct 21, 2025 3.400 3.438 3.270 3.270 6,185 -0.16(-4.66%)
Oct 20, 2025 3.450 3.540 3.150 3.430 29,095 -0.12(-3.31%)
Oct 17, 2025 3.400 3.547 3.200 3.547 7,716 +0.27(+8.15%)
Oct 16, 2025 3.340 3.580 3.250 3.280 13,507 -0.07(-2.09%)
Oct 15, 2025 3.490 3.730 3.350 3.350 14,443 +0.00(+0.00%)
Oct 14, 2025 3.410 3.440 3.300 3.350 5,946 -0.06(-1.76%)
Oct 13, 2025 3.380 3.526 3.250 3.410 11,485 +0.07(+2.10%)
Oct 10, 2025 3.420 3.740 3.250 3.340 14,002 -0.15(-4.30%)
Oct 09, 2025 3.260 3.490 3.170 3.490 14,068 +0.14(+4.18%)
Oct 08, 2025 3.550 3.570 3.310 3.350 5,264 -0.20(-5.63%)
Oct 07, 2025 3.420 3.660 3.210 3.550 37,209 +0.23(+6.93%)
Oct 06, 2025 3.300 3.450 3.270 3.320 15,280 +0.12(+3.75%)
Oct 03, 2025 3.200 3.507 3.130 3.200 20,469 +0.00(+0.00%)
Oct 02, 2025 3.310 3.436 3.200 3.200 75,739 -0.11(-3.32%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.