StarTribune
Recent Quotes
My Watchlist
Indicators
Local Stocks
Markets
Minnesota Stocks
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barfresh Food Group (OP: BRFH )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 0.6850 0.6900 0.6700 0.6800 74,800 -0.01(-1.45%)
May 29, 2014 0.6650 0.6900 0.6650 0.6900 25,000 -0.01(-1.43%)
May 28, 2014 0.6770 0.7300 0.6650 0.7000 14,714 +0.02(+2.94%)
May 27, 2014 0.7400 0.7400 0.6620 0.6800 106,124 -0.05(-6.85%)
May 23, 2014 0.7300 0.7300 0.7300 0 +0.03(+4.43%)
May 22, 2014 0.6300 0.7200 0.6300 0.6990 141,556 +0.06(+9.22%)
May 21, 2014 0.6241 0.6400 0.6200 0.6400 2,302 +0.00(+0.00%)
May 20, 2014 0.6600 0.6790 0.6202 0.6400 48,941 -0.02(-3.03%)
May 19, 2014 0.6200 0.6700 0.6101 0.6600 52,500 -0.03(-4.35%)
May 16, 2014 0.6300 0.6900 0.6300 0.6900 33,900 +0.03(+4.56%)
May 15, 2014 0.7000 0.7000 0.6301 0.6599 16,050 -0.04(-5.73%)
May 14, 2014 0.7000 0.7000 0.6800 0.7000 6,487 +0.00(+0.46%)
May 13, 2014 0.7000 0.7000 0.6968 0.6968 13,179 -0.03(-4.13%)
May 12, 2014 0.7500 0.7500 0.6830 0.7268 52,481 -0.02(-2.96%)
May 09, 2014 0.7201 0.7499 0.6826 0.7490 34,310 -0.02(-2.73%)
May 08, 2014 0.7490 0.7700 0.6800 0.7700 85,800 +0.03(+4.05%)
May 07, 2014 0.7338 0.7400 0.7290 0.7400 87,871 -0.01(-1.33%)
May 06, 2014 0.7470 0.7500 0.6580 0.7500 201,778 +0.03(+4.17%)
May 05, 2014 0.6464 0.7200 0.6464 0.7200 93,299 +0.02(+2.86%)
May 02, 2014 0.6700 0.7000 0.6300 0.7000 52,899 +0.01(+1.45%)
May 01, 2014 0.6850 0.6900 0.6460 0.6900 26,720 -0.01(-1.43%)
Apr 30, 2014 0.6300 0.7000 0.6300 0.7000 4,300 -0.02(-2.76%)
Apr 29, 2014 0.6601 0.7199 0.6300 0.7199 18,625 +0.00(+0.13%)
Apr 28, 2014 0.7000 0.7300 0.6500 0.7190 61,049 +0.02(+2.71%)
Apr 25, 2014 0.7300 0.7300 0.6579 0.7000 5,447 -0.03(-4.11%)
Apr 24, 2014 0.6500 0.7500 0.6500 0.7300 32,077 +0.03(+4.30%)
Apr 23, 2014 0.6700 0.7500 0.6300 0.6999 81,577 -0.03(-4.11%)
Apr 22, 2014 0.7100 0.7300 0.6502 0.7299 66,689 -0.00(-0.01%)
Apr 21, 2014 0.7052 0.7300 0.7000 0.7300 2,330 +0.03(+3.55%)
Apr 17, 2014 0.7050 0.7050 0.7050 0 -0.02(-3.29%)
Apr 16, 2014 0.7100 0.7290 0.6820 0.7290 2,420 -0.00(-0.14%)
Apr 15, 2014 0.7700 0.7700 0.6501 0.7300 25,280 -0.02(-2.67%)
Apr 14, 2014 0.6500 0.7500 0.6500 0.7500 8,835 +0.03(+4.17%)
Apr 11, 2014 0.8000 0.8000 0.6300 0.7200 0 +0.02(+2.86%)
Apr 10, 2014 0.7700 0.8000 0.5500 0.7000 135,104 -0.07(-9.09%)
Apr 09, 2014 0.7860 0.8400 0.6233 0.7700 86,890 -0.01(-1.28%)
Apr 08, 2014 0.7051 0.7900 0.7051 0.7800 65,455 +0.03(+4.00%)
Apr 07, 2014 0.7900 0.7900 0.7043 0.7500 4,500 -0.01(-1.32%)
Apr 04, 2014 0.7900 0.7900 0.7182 0.7600 0 -0.01(-1.30%)
Apr 03, 2014 0.7600 0.7800 0.7200 0.7700 57,775 -0.01(-1.28%)
Apr 02, 2014 0.7700 0.8000 0.7600 0.7800 23,540 -0.02(-2.50%)
Apr 01, 2014 0.8400 0.8400 0.7400 0.8000 43,744 -0.02(-2.44%)
Mar 31, 2014 0.8100 0.8200 0.7700 0.8200 100,744 +0.05(+6.49%)
Mar 28, 2014 0.8300 0.8300 0.7700 0.7700 0 -0.07(-8.33%)
Mar 27, 2014 0.7800 0.8400 0.7400 0.8400 132,507 +0.02(+2.44%)
Mar 26, 2014 0.7000 0.8400 0.6700 0.8200 248,270 +0.12(+17.14%)
Mar 25, 2014 0.6300 0.7000 0.6300 0.7000 100,568 +0.04(+6.06%)
Mar 24, 2014 0.7000 0.7000 0.6300 0.6600 95,338 -0.04(-5.71%)
Mar 21, 2014 0.5499 0.7200 0.5499 0.7000 303,780 +0.19(+36.16%)
Mar 20, 2014 0.5141 0.5141 0.5141 0.5141 1,000 -0.04(-6.51%)
Mar 19, 2014 0.5150 0.5499 0.5150 0.5499 7,600 +0.03(+6.78%)
Mar 18, 2014 0.5200 0.5200 0.5150 0.5150 3,500 -0.01(-0.96%)
Mar 17, 2014 0.5100 0.6000 0.5100 0.5200 86,740 +0.01(+1.96%)
Mar 14, 2014 0.5200 0.5200 0.5000 0.5100 0 -0.01(-1.92%)
Mar 13, 2014 0.5211 0.5220 0.5200 0.5200 12,600 -0.00(-0.19%)
Mar 12, 2014 0.5500 0.5800 0.5000 0.5210 205,715 +0.02(+4.20%)
Mar 11, 2014 0.5000 0.5000 0.5000 0.5000 51,075 +0.00(+0.00%)
Mar 10, 2014 0.5400 0.5400 0.4800 0.5000 24,100 -0.05(-9.09%)
Mar 07, 2014 0.5400 0.5500 0.5000 0.5500 0 +0.01(+1.85%)
Mar 06, 2014 0.5200 0.5800 0.4520 0.5400 150,775 +0.08(+16.13%)
Mar 05, 2014 0.5000 0.5200 0.4502 0.4650 88,477 -0.03(-7.00%)
Mar 04, 2014 0.5600 0.5600 0.5000 0.5000 25,800 -0.04(-7.41%)
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.
 
Browse Business Sections
Latest Columns
Elsewhere in Business
  1. 3m
    FAA investigating how titanium parts with falsified records wound up in Boeing and Airbus planes
  2. 9m
    Judge says trial is required to decide government's antitrust case over Google's advertising tech
  3. 14m
    Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight
  4. 18m
    RH, MSC Industrial fall; Adobe, Progressive rise, Friday, 6/14/2024
  5. 19m
    Editorial Roundup: United States
  6. 21m
    The Latest | Group of Seven summit turns to migration after promising tens of billions to Ukraine
  7. 32m
    Vermont governor vetoes data privacy bill, saying state would be most hostile to businesses
  8. 35m
    Stock market today: Wall Street edges back from its records
  9. 50m
    Microsoft delays controversial AI Recall feature on new Windows computers
  10. 54m
    Tesla driver tells police he was using 'self-drive' system when his car hit a parked police vehicle
Most Read
  1. A Minnesota lottery winner invested on trust. Trouble followed. • Business
  2. Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight • Business
  3. Broken promises shatter workers' American dreams • Business
  4. Minnesota cattle company sued over scheme to 'disguise' operations to hide from creditors • Business
  5. Medtronic layoffs continue as it realigns workforce to 'strategic priorities' • Business

Business

Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.

© 2024 StarTribune. All rights reserved.