Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Barfresh Food Group, Inc. (BRFH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.0000-0.2000 (-6.25%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20223.18003.19003.00003.00003.0000104,100
Sep 22, 20223.25003.25003.20003.20003.20001,900
Sep 21, 20223.45003.45003.33003.38003.38001,800
Sep 20, 20223.31003.58003.31003.58003.58001,000
Sep 19, 20223.36003.44003.32003.44003.44004,600
Sep 16, 20223.80004.00003.40003.50003.50005,900
Sep 15, 20223.77004.04003.71004.00004.00003,700
Sep 14, 20223.74003.74003.50003.50003.50003,500
Sep 13, 20223.53003.58003.53003.53003.53002,000
Sep 12, 20223.69003.70003.43003.44003.44008,800
Sep 09, 20223.71003.71003.34003.60003.600011,700
Sep 08, 20223.51003.56003.31003.40003.400017,700
Sep 07, 20223.39003.39003.39003.39003.39003,000
Sep 06, 20223.43003.43003.30003.38003.38004,100
Sep 02, 20223.32003.33003.30003.33003.33001,700
Sep 01, 20223.40003.40003.30003.32003.32001,800
Aug 31, 20223.30003.43003.30003.40003.40004,400
Aug 30, 20223.47003.99003.30003.43003.430019,000
Aug 29, 20223.33003.40003.30003.40003.40004,200
Aug 26, 20223.47003.63003.39003.43003.430010,700
Aug 25, 20223.53003.82003.45003.45003.450013,000
Aug 24, 20223.54003.54003.54003.54003.5400-
Aug 23, 20223.86003.93003.54003.54003.54003,400
Aug 22, 20223.29003.74003.29003.60003.60005,000
Aug 19, 20223.60004.00003.21003.65003.650031,700
Aug 18, 20223.50003.55003.40003.55003.55006,000
Aug 17, 20223.77003.93003.60003.60003.600011,600
Aug 16, 20223.70003.77003.66003.66003.660014,400
Aug 15, 20223.75003.77003.70003.70003.700017,600
Aug 12, 20223.90004.09003.80003.81003.81003,900
Aug 11, 20224.26004.26003.70003.94003.94005,200
Aug 10, 20224.05004.25003.63003.98003.980023,500
Aug 09, 20224.45004.45004.45004.45004.4500600
Aug 08, 20224.40004.40004.40004.40004.4000-
Aug 05, 20224.06004.47004.06004.40004.4000900
Aug 04, 20224.37004.37004.37004.37004.3700-
Aug 03, 20224.25004.50004.12004.37004.370064,200
Aug 02, 20224.42004.42004.42004.42004.4200300
Aug 01, 20224.20004.38003.60004.38004.38007,800
Jul 29, 20224.50004.50004.38004.44004.44001,700
Jul 28, 20224.50004.50004.50004.50004.5000-
Jul 27, 20224.25004.50004.25004.50004.5000500
Jul 26, 20224.50004.50004.50004.50004.5000-
Jul 25, 20224.59004.59004.50004.50004.50001,000
Jul 22, 20224.71004.71004.23004.65004.6500700
Jul 21, 20224.82004.82004.82004.82004.8200300
Jul 20, 20224.79005.05004.65004.82004.82007,400
Jul 19, 20225.00005.00005.00005.00005.0000300
Jul 18, 20224.99005.00004.99005.00005.0000800
Jul 15, 20225.18005.18004.75005.08005.08003,000
Jul 14, 20224.66004.81004.42004.81004.81003,300
Jul 13, 20224.89004.98004.80004.98004.98001,300
Jul 12, 20224.80004.80004.80004.80004.8000600
Jul 11, 20224.94004.96004.45004.72004.72003,000
Jul 08, 20225.32005.37005.32005.33005.33003,400
Jul 07, 20225.48005.61005.36005.36005.36002,100
Jul 06, 20225.28005.28005.28005.28005.2800400
Jul 05, 20225.70005.70005.24005.52005.52003,700
Jul 01, 20225.50005.89005.23005.23005.23003,800
Jun 30, 20225.78005.78005.60005.65005.65004,700
Jun 29, 20225.74006.30005.60005.99005.99009,100
Jun 28, 20225.79005.79005.79005.79005.7900500
Jun 27, 20226.01006.13005.90005.91005.91003,800
Jun 24, 20225.60005.98005.28005.62005.620023,200
Jun 23, 20225.40005.40005.13005.20005.20004,600
Jun 22, 20225.31005.31005.11005.27005.27005,000
Jun 21, 20225.39005.39005.06005.30005.30006,900
Jun 17, 20225.31005.31005.03005.30005.30004,100
Jun 16, 20225.40005.40005.00005.28005.28005,300
Jun 15, 20225.26005.28004.96004.96004.96006,000
Jun 14, 20225.02005.02005.02005.02005.0200900
Jun 13, 20225.25005.25005.01005.01005.0100600
Jun 10, 20225.35005.35005.35005.35005.3500-
Jun 09, 20225.35005.35005.35005.35005.35001,500
Jun 08, 20225.04005.30005.04005.30005.30001,000
Jun 07, 20225.08005.20005.08005.10005.10001,500
Jun 06, 20225.30005.40005.17005.18005.18003,400
Jun 03, 20225.30005.30005.27005.28005.28005,700
Jun 02, 20225.18005.25005.18005.25005.25001,400
Jun 01, 20225.19005.19005.08005.08005.0800800
May 31, 20225.40005.40005.21005.21005.21002,200
May 27, 20225.28005.30005.28005.28005.28003,300
May 26, 20225.15005.15005.15005.15005.1500300
May 25, 20225.21005.21005.00005.15005.15004,400
May 24, 20225.22005.23005.22005.23005.2300300
May 23, 20225.15005.15005.15005.15005.15001,200
May 20, 20225.09005.20005.00005.00005.00001,500
May 19, 20224.78005.10004.78005.10005.10003,000
May 18, 20225.19005.19005.19005.19005.1900300
May 17, 20225.30005.30004.95004.95004.95001,000
May 16, 20224.76004.76004.76004.76004.7600-
May 13, 20225.07005.07004.76004.76004.7600700
May 12, 20225.29005.29004.67004.67004.67001,700
May 11, 20225.46005.50004.84005.49005.49004,900
May 10, 20225.91005.91005.66005.87005.87001,300
May 09, 20226.01006.16005.60006.00006.00008,100
May 06, 20226.33006.33006.09006.09006.0900700
May 05, 20226.23006.35006.20006.35006.35001,300
May 04, 20226.59006.66006.59006.66006.6600700
May 03, 20226.33006.60006.33006.60006.6000900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement