Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Barfresh Food Group (NQ: BRFH ) 3.422 -0.028 (-0.80%) Streaming Delayed Price Updated: 3:52 PM EDT, Aug 23, 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 (%) 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%) 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%) 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.