Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Barfresh Food Group Inc. - Common Stock (BRFH)

1.9200
+0.0800 (4.35%)
NASDAQ· Last Trade: Aug 15th, 4:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Barfresh Food Group Inc. - Common Stock (BRFH)

DateOpenHighLowCloseVolumeAdjusted Close
8/14/20261.801.931.741.9251,1481.92
8/13/20261.781.841.781.845,7621.84
8/12/20261.721.821.701.822,2211.82
8/11/20261.741.741.651.699,7801.69
8/10/20261.701.771.691.7254,3631.72
8/07/20261.801.841.801.842,1311.84
8/06/20261.731.771.731.771,0211.77
8/05/20261.771.781.741.776,4341.77
8/04/20261.821.831.731.732,6151.73
8/03/20261.631.831.631.7513,3411.75
7/31/20261.671.711.661.667,6881.66
7/30/20261.731.751.711.712,3651.71
7/28/20261.720.001.721.644441.64
7/27/20261.741.751.651.7222,5071.72
7/24/20261.771.861.741.756,6561.75
7/23/20261.751.801.651.7415,1211.74
7/22/20261.821.821.821.821,2611.82
7/21/20261.841.921.751.797,5221.79
7/20/20261.841.841.751.794,1731.79
7/17/20261.901.901.841.851,9731.85
7/16/20261.891.931.801.803,9711.80
7/15/20261.931.931.891.892,8931.89
7/14/20261.951.951.781.8718,7691.87
7/13/20261.972.001.951.995,1641.99
7/10/20262.002.001.951.952,8001.95
7/09/20261.961.961.951.951,6071.95
7/08/20262.142.141.982.068,6552.06
7/07/20261.952.051.952.052,0932.05
7/06/20261.951.971.951.978391.97
7/02/20261.951.951.951.957761.95
7/01/20262.002.001.921.958,7071.95
6/30/20262.052.072.002.007,4462.00
6/29/20262.072.072.042.073,6722.07
6/26/20262.102.122.002.085,3072.08
6/25/20262.072.072.002.002,2802.00
6/24/20262.042.152.042.0712,0322.07
6/23/20262.092.122.002.0010,0132.00
6/22/20262.152.152.012.0110,2812.01
6/18/20262.122.161.991.9915,3731.99
6/17/20262.342.342.122.127,8532.12
6/16/20262.142.362.142.169,2512.16
6/15/20262.202.272.162.1614,0062.16
6/12/20262.272.272.182.185,6482.18
6/11/20262.162.262.152.2010,4212.20
6/10/20262.152.292.142.179,0612.17
6/09/20262.202.202.132.1616,7622.16
6/08/20262.162.222.142.185,7242.18
6/05/20262.332.332.122.2212,3822.22
6/04/20262.332.332.192.2211,2382.22
6/03/20262.272.372.272.277,9252.27
6/02/20262.322.442.272.2710,0272.27
6/01/20262.282.312.282.314,9822.31
5/29/20260.002.432.272.2914,1792.29
5/28/20262.302.522.292.3431,2382.34
5/27/20262.422.422.332.332,0142.33
5/26/20262.342.462.332.3528,5662.35
5/22/20262.382.472.362.444,4942.44
5/21/20262.292.392.262.357,8462.35
5/20/20262.352.412.332.3419,1032.34
5/19/20262.402.402.402.402,5972.40
5/18/20262.452.502.352.478,0032.47
5/15/20262.482.532.352.454,9752.45