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

Barfresh Food Group Inc. - Common Stock (BRFH)

2.7000
-0.0400 (-1.46%)
NASDAQ · Last Trade: Apr 18th, 11:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/17/20262.802.812.692.7024,4112.70
4/16/20262.872.872.622.7415,2272.74
4/15/20262.752.922.752.926,0952.92
4/14/20262.812.812.802.803,4582.80
4/13/20262.942.942.912.919492.91
4/09/20262.870.002.872.781,4292.78
4/08/20262.922.992.872.876,3802.87
4/07/20263.003.002.872.9813,2452.98
4/06/20262.992.992.822.867,3012.86
4/02/20262.752.942.732.8021,6122.80
4/01/20262.732.852.652.8518,4582.85
3/31/20262.752.922.732.8117,0992.81
3/30/20262.682.682.662.662,0542.66
3/27/20262.702.802.682.6915,1972.69
3/26/20262.712.752.652.753,2732.75
3/25/20262.902.902.712.715,3972.71
3/24/20262.692.772.602.716,2432.71
3/23/20262.662.712.482.589,1882.58
3/20/20262.572.652.572.617,7832.61
3/19/20262.782.782.502.5814,0912.58
3/18/20262.612.612.612.611,6952.61
3/17/20262.772.772.612.617,3162.61
3/16/20262.912.912.732.739,2452.73
3/13/20262.922.922.922.921,3732.92
3/11/20262.880.002.892.897,1872.89
3/10/20262.902.942.792.885,7452.88
3/09/20262.852.902.722.8619,9762.86
3/06/20262.702.742.662.672,7422.67
3/05/20262.642.652.632.654,6792.65
3/03/20262.670.002.672.631,5092.63
3/02/20262.722.792.672.677,6462.67
2/27/20262.772.772.692.697,8802.69
2/26/20262.802.802.752.754,0582.75
2/25/20262.792.822.752.754,6992.75
2/24/20262.792.872.692.879,7192.87
2/23/20262.732.752.672.674,5602.67
2/20/20262.802.802.742.742,2542.74
2/18/20262.810.002.842.843102.84
2/17/20262.772.822.742.817,9382.81
2/13/20262.892.992.792.996,3342.99
2/12/20262.862.862.852.863,6702.86
2/11/20262.963.012.882.885,3312.88
2/10/20262.962.962.872.879,8882.87
2/09/20262.853.102.853.038,3373.03
2/06/20262.803.032.802.805,2322.80
2/05/20262.922.922.922.921,4732.92
2/04/20262.872.872.812.816612.81
2/03/20263.013.012.802.9021,9102.90
2/02/20263.143.143.143.147,1723.14
1/30/20263.093.203.093.105,8573.10
1/29/20263.243.242.963.1011,5923.10
1/28/20263.223.223.153.212,7233.21
1/27/20263.283.283.203.259,2353.25
1/26/20263.173.283.173.279,4763.27
1/23/20263.183.183.103.1614,1593.16
1/22/20263.163.383.143.2011,6433.20
1/21/20263.283.353.143.1819,8763.18
1/20/20263.333.333.143.145,1983.14