• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Barfresh Food Group, Inc. (BRFH) Charts

Barfresh Food Group, Inc. (BRFH) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.85

$0.16

(6.04%)

Day's range
$2.67
Day's range
$2.85
  • 5 DAY PERFORMANCE

    -5.00%
  • 1 MONTH PERFORMANCE

    +14.00%
  • 3 MONTH PERFORMANCE

    -16.67%
  • 6 MONTH PERFORMANCE

    +86.27%
  • YEAR-TO-DATE PERFORMANCE

    +79.25%
  • 1 YEAR PERFORMANCE

    +105.04%

Barfresh Food Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $2.67 $2.85   (6.74%) $2.89 $2.67 7,094 $42.02 M
11/21/2024 $2.85 $2.70   (-5.26%) $2.94 $2.62 32,944 $39.81 M
11/20/2024 $2.78 $2.95   (6.12%) $3.10 $2.60 54,130 $43.49 M
11/19/2024 $2.91 $2.78   (-4.47%) $3.00 $2.75 10,622 $40.99 M
11/18/2024 $2.99 $3.00   (0.33%) $3.00 $2.79 24,217 $44.23 M
11/15/2024 $2.86 $3.00   (4.9%) $3.00 $2.74 7,400 $44.23 M
11/14/2024 $2.99 $2.99   (0%) $3.00 $2.93 3,438 $44.08 M
11/13/2024 $2.74 $2.90   (5.84%) $2.99 $2.74 4,600 $42.76 M
11/12/2024 $2.50 $2.67   (6.8%) $2.74 $2.50 8,833 $39.37 M
11/11/2024 $2.67 $2.54   (-4.87%) $2.70 $2.46 9,900 $37.45 M
11/08/2024 $2.60 $2.60   (0%) $2.71 $2.60 8,735 $38.33 M
11/07/2024 $2.57 $2.45   (-4.67%) $2.57 $2.45 1,000 $36.12 M
11/06/2024 $2.54 $2.58   (1.57%) $2.60 $2.43 12,428 $38.04 M
11/05/2024 $2.52 $2.61   (3.57%) $2.61 $2.44 5,900 $38.48 M
11/04/2024 $2.54 $2.49   (-1.97%) $2.67 $2.42 11,800 $36.71 M
11/01/2024 $2.42 $2.53   (4.55%) $2.67 $2.40 45,435 $37.30 M
10/31/2024 $2.38 $2.46   (3.36%) $2.55 $2.38 13,100 $36.27 M
10/30/2024 $2.12 $2.50   (17.92%) $2.61 $2.12 43,124 $36.86 M
10/29/2024 $2.05 $2.19   (6.83%) $2.21 $2.05 6,400 $32.29 M
10/28/2024 $2.10 $2.03   (-3.33%) $2.16 $1.98 10,300 $29.93 M
10/25/2024 $2.45 $2.05   (-16.33%) $2.53 $1.81 53,700 $30.23 M
10/24/2024 $2.50 $2.44   (-2.4%) $2.53 $2.36 12,900 $35.98 M
10/23/2024 $2.42 $2.50   (3.31%) $2.61 $2.41 2,814 $36.86 M
10/22/2024 $2.44 $2.40   (-1.64%) $2.49 $2.36 3,900 $35.39 M
10/21/2024 $2.62 $2.38   (-9.16%) $2.64 $2.31 6,084 $35.09 M
10/18/2024 $2.72 $2.64   (-2.94%) $2.72 $2.60 10,500 $38.87 M
10/17/2024 $2.73 $2.63   (-3.66%) $2.73 $2.63 7,618 $38.72 M
10/16/2024 $2.75 $2.69   (-2.18%) $2.75 $2.60 18,500 $39.60 M
10/15/2024 $2.77 $2.73   (-1.44%) $2.77 $2.65 7,000 $40.19 M
10/14/2024 $2.55 $2.61   (2.35%) $2.84 $2.55 11,701 $38.42 M
10/11/2024 $2.78 $2.57   (-7.55%) $2.87 $2.56 32,705 $37.84 M
10/10/2024 $2.80 $2.70   (-3.57%) $2.93 $2.54 38,912 $39.75 M
10/09/2024 $2.81 $2.69   (-4.27%) $2.97 $2.58 27,102 $39.60 M
10/08/2024 $2.90 $2.89   (-0.34%) $2.99 $2.75 40,401 $42.55 M
10/07/2024 $2.95 $2.94   (-0.34%) $3.12 $2.86 37,500 $43.28 M
10/04/2024 $2.66 $3.00   (12.78%) $3.01 $2.65 58,933 $44.17 M
10/03/2024 $2.52 $2.64   (4.76%) $2.84 $2.52 48,400 $38.87 M
10/02/2024 $2.70 $2.67   (-1.11%) $2.85 $2.60 10,200 $39.31 M
10/01/2024 $2.90 $2.71   (-6.55%) $2.99 $2.70 24,448 $39.90 M
09/30/2024 $2.91 $2.91   (0%) $2.92 $2.85 2,161 $42.84 M
09/27/2024 $2.65 $2.84   (7.17%) $2.92 $2.65 11,835 $41.81 M
09/26/2024 $2.63 $2.68   (1.9%) $2.76 $2.52 5,515 $39.46 M
09/25/2024 $2.66 $2.64   (-0.75%) $2.97 $2.64 5,000 $38.87 M
09/24/2024 $2.70 $2.71   (0.37%) $2.84 $2.70 3,406 $39.90 M
09/23/2024 $2.91 $2.79   (-4.12%) $2.92 $2.67 6,024 $41.07 M
09/20/2024 $2.87 $2.99   (4.18%) $2.99 $2.65 31,654 $44.02 M
09/19/2024 $3.00 $2.99   (-0.33%) $3.01 $2.86 7,312 $44.02 M
09/18/2024 $3.06 $2.92   (-4.58%) $3.31 $2.92 25,200 $42.99 M
09/17/2024 $3.05 $3.05   (0%) $3.18 $3.05 7,600 $44.90 M
09/16/2024 $3.00 $3.01   (0.33%) $3.16 $2.95 7,827 $44.31 M
09/13/2024 $3.15 $3.05   (-3.17%) $3.30 $3.05 19,500 $44.90 M
09/12/2024 $3.31 $3.25   (-1.81%) $3.39 $2.89 51,200 $47.85 M
09/11/2024 $3.42 $3.31   (-3.22%) $3.52 $3.29 32,100 $48.73 M
09/10/2024 $3.32 $3.41   (2.71%) $3.58 $3.32 8,602 $50.20 M
09/09/2024 $3.33 $3.44   (3.3%) $3.44 $3.30 7,883 $50.64 M
09/06/2024 $3.40 $3.43   (0.88%) $3.45 $3.31 8,700 $50.50 M
09/05/2024 $3.42 $3.42   (0%) $3.52 $3.42 2,616 $50.35 M
09/04/2024 $3.61 $3.64   (0.83%) $3.64 $3.40 10,537 $53.59 M
09/03/2024 $3.59 $3.52   (-1.95%) $3.98 $3.46 24,600 $51.82 M
08/30/2024 $3.64 $3.60   (-1.1%) $3.65 $3.45 6,600 $53.00 M
08/29/2024 $3.34 $3.55   (6.29%) $3.56 $3.34 12,034 $52.26 M
08/28/2024 $3.40 $3.34   (-1.76%) $3.40 $3.32 4,745 $49.17 M
08/27/2024 $3.45 $3.31   (-4.06%) $3.45 $3.31 2,424 $48.73 M
08/26/2024 $3.38 $3.42   (1.18%) $3.45 $3.35 8,700 $50.35 M
08/23/2024 $3.39 $3.42   (0.88%) $3.47 $3.35 6,500 $50.35 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.