Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
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 (%)
Jul 30, 2021 0.5300 0.5995 0.4900 0.5500 8,478 +0.07(+14.58%)
Jul 29, 2021 0.4956 0.5000 0.4800 0.4800 3,000 -0.01(-2.38%)
Jul 28, 2021 0.4751 0.4917 0.4750 0.4917 5,732 +0.02(+3.49%)
Jul 27, 2021 0.5000 0.5072 0.4751 0.4751 18,687 -0.03(-6.84%)
Jul 26, 2021 0.5072 0.5100 0.4900 0.5100 30,698 +0.00(+0.55%)
Jul 23, 2021 0.5072 0.5072 0.5036 0.5072 4,100 +0.01(+1.44%)
Jul 22, 2021 0.5000 0.5000 0.5000 0.5000 7,500 -0.01(-1.40%)
Jul 21, 2021 0.4936 0.5071 0.4936 0.5071 10,490 +0.01(+2.74%)
Jul 20, 2021 0.4800 0.4945 0.4800 0.4936 3,950 -0.02(-3.20%)
Jul 19, 2021 0.5100 0.5200 0.4950 0.5099 36,600 -0.02(-3.30%)
Jul 16, 2021 0.5500 0.5800 0.4900 0.5273 68,188 -0.05(-9.09%)
Jul 15, 2021 0.5000 0.5800 0.4999 0.5800 43,990 +0.06(+11.54%)
Jul 14, 2021 0.5200 0.6099 0.5200 0.5200 72,920 +0.05(+9.47%)
Jul 13, 2021 0.6500 0.6500 0.4706 0.4750 48,841 -0.11(-19.49%)
Jul 12, 2021 0.5800 0.6150 0.5800 0.5900 34,000 +0.02(+3.51%)
Jul 09, 2021 0.5800 0.6300 0.5428 0.5700 17,420 +0.01(+1.53%)
Jul 08, 2021 0.5614 0.5614 0.5614 0.5614 202 -0.02(-3.19%)
Jul 07, 2021 0.5900 0.6150 0.5459 0.5799 20,305 -0.02(-3.35%)
Jul 06, 2021 0.6094 0.6094 0.5800 0.6000 11,410 +0.06(+10.68%)
Jul 02, 2021 0.5101 0.5561 0.5101 0.5421 4,749 -0.01(-1.44%)
Jul 01, 2021 0.5600 0.5600 0.5500 0.5500 1,852 -0.01(-1.79%)
Jun 30, 2021 0.5700 0.5700 0.5600 0.5600 1,720 -0.01(-1.75%)
Jun 29, 2021 0.5650 0.5700 0.5600 0.5700 6,810 +0.01(+0.88%)
Jun 28, 2021 0.5600 0.5700 0.5600 0.5650 8,720 -0.01(-0.88%)
Jun 25, 2021 0.6196 0.6196 0.5422 0.5700 4,063 -0.03(-5.00%)
Jun 24, 2021 0.6499 0.6499 0.5829 0.6000 49,522 -0.04(-6.25%)
Jun 23, 2021 0.5800 0.6400 0.5800 0.6400 55,867 +0.05(+8.47%)
Jun 22, 2021 0.5600 0.5900 0.5600 0.5900 66,930 +0.01(+1.72%)
Jun 21, 2021 0.5600 0.5900 0.5511 0.5800 48,969 -0.01(-1.69%)
Jun 18, 2021 0.5900 0.5900 0.5850 0.5900 3,899 -0.01(-1.65%)
Jun 17, 2021 0.5800 0.5999 0.5702 0.5999 5,925 +0.02(+3.43%)
Jun 16, 2021 0.5424 0.6000 0.5424 0.5800 6,527 +0.04(+6.93%)
Jun 15, 2021 0.5965 0.6000 0.5424 0.5424 8,635 -0.06(-9.60%)
Jun 14, 2021 0.5999 0.6400 0.5700 0.6000 20,852 +0.00(+0.02%)
Jun 11, 2021 0.6000 0.6200 0.5613 0.5999 49,959 -0.03(-4.78%)
Jun 10, 2021 0.6300 0.6400 0.6000 0.6300 77,901 +0.01(+1.61%)
Jun 09, 2021 0.6100 0.6200 0.6000 0.6200 38,441 -0.01(-1.59%)
Jun 08, 2021 0.6300 0.6400 0.6000 0.6300 44,060 +0.00(+0.00%)
Jun 07, 2021 0.6245 0.6400 0.6100 0.6300 124,976 +0.00(+0.16%)
Jun 04, 2021 0.5990 0.6400 0.5550 0.6290 307,956 +0.03(+4.85%)
Jun 03, 2021 0.4802 0.5999 0.4700 0.5999 365,850 +0.06(+11.09%)
Jun 02, 2021 0.4973 0.5400 0.4454 0.5400 102,081 +0.04(+8.00%)
Jun 01, 2021 0.4477 0.5000 0.4301 0.5000 107,111 +0.05(+11.11%)
May 28, 2021 0.4008 0.4500 0.4005 0.4500 42,890 +0.00(+0.00%)
May 27, 2021 0.4400 0.4600 0.3881 0.4500 36,896 -0.01(-2.07%)
May 26, 2021 0.4500 0.4595 0.4500 0.4595 1,120 -0.00(-0.11%)
May 25, 2021 0.4550 0.4600 0.4550 0.4600 500 +0.00(+0.55%)
May 24, 2021 0.4500 0.4575 0.4277 0.4575 1,880 +0.01(+2.23%)
May 21, 2021 0.4475 0.4475 0.4475 0.4475 223 -0.02(-4.79%)
May 20, 2021 0.3850 0.4700 0.3850 0.4700 60,269 +0.01(+2.17%)
May 19, 2021 0.4176 0.4600 0.4176 0.4600 52,185 +0.04(+8.24%)
May 18, 2021 0.4200 0.4250 0.4100 0.4250 31,040 +0.01(+3.38%)
May 17, 2021 0.4350 0.4400 0.4111 0.4111 6,438 -0.03(-6.57%)
May 14, 2021 0.4100 0.4400 0.4100 0.4400 20,267 +0.02(+4.76%)
May 13, 2021 0.3905 0.4400 0.3905 0.4200 49,054 +0.00(+0.00%)
May 12, 2021 0.4300 0.4400 0.4200 0.4200 21,931 +0.02(+5.00%)
May 11, 2021 0.4300 0.4300 0.3812 0.4000 122,592 -0.04(-9.09%)
May 10, 2021 0.4201 0.4600 0.4201 0.4400 52,150 +0.02(+4.76%)
May 07, 2021 0.4201 0.4201 0.4200 0.4200 400 -0.01(-2.33%)
May 06, 2021 0.4411 0.4411 0.4300 0.4300 13,000 -0.04(-8.51%)
May 05, 2021 0.4700 0.4700 0.4358 0.4700 25,904 +0.02(+4.44%)
May 04, 2021 0.4500 0.4500 0.4300 0.4500 41,595 -0.02(-3.23%)
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.