Barfresh Food Group (NQ: BRFH )

3.910 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Barfresh Food Group (NQ: BRFH )

Historical Prices