Barfresh Food Group Inc (BRFH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -3.38345864662 | 2.66 | 3.12 | 2.54 | 40343 | 2.8679834 | CS |
| 4 | -0.58 | -18.4126984127 | 3.15 | 3.3052 | 2.52 | 20822 | 2.84803875 | CS |
| 12 | -1.33 | -34.1025641026 | 3.9 | 4.08 | 2.52 | 18300 | 3.23623518 | CS |
| 26 | 1.41 | 121.551724138 | 1.16 | 4.61 | 1.03 | 398739 | 1.88778539 | CS |
| 52 | 0.52 | 25.3658536585 | 2.05 | 4.61 | 1 | 203074 | 1.87992601 | CS |
| 156 | -2.93 | -53.2727272727 | 5.5 | 13.38 | 1 | 86164 | 2.17829112 | CS |
| 260 | -2.93 | -53.2727272727 | 5.5 | 13.38 | 1 | 86164 | 2.17829112 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 2.57 | -0.13 | -4.81 | 2.7799999 | 2.8683 | 2.56 | 32705 |
| 1728599700 | 2.7 | 0.01 | 0.37 | 2.95 | 2.95 | 2.54 | 38792 |
| 1728513300 | 2.69 | -0.2 | -6.92 | 2.8 | 2.9669 | 2.58 | 27016 |
| 1728426900 | 2.89 | -0.05 | -1.70 | 2.9 | 2.91 | 2.75 | 28635 |
| 1728340500 | 2.94 | -0.06 | -2.00 | 2.95 | 3.12 | 2.86 | 35274 |
| 1728081300 | 3 | 0.36 | 13.64 | 2.6505 | 3.0099999 | 2.65 | 58824 |
| 1727994900 | 2.64 | -0.03 | -1.12 | 2.75 | 2.84 | 2.5756 | 48083 |
| 1727908500 | 2.67 | -0.04 | -1.58 | 2.83 | 2.85 | 2.595 | 9908 |
| 1727822100 | 2.7128 | -0.2 | -6.78 | 2.91 | 2.9914 | 2.7 | 24414 |
| 1727735520 | 2.91 | 0.07 | 2.46 | 2.9149 | 2.9155 | 2.85 | 2113 |
| 1727476500 | 2.84 | 0.16 | 5.97 | 2.65 | 2.918 | 2.65 | 11835 |
| 1727390100 | 2.68 | 0.04 | 1.52 | 2.63 | 2.7599999 | 2.5206 | 5515 |
| 1727303700 | 2.64 | -0.07 | -2.58 | 2.66 | 2.9657 | 2.64 | 4997 |
| 1727217300 | 2.71 | -0.08 | -2.87 | 2.74 | 2.84 | 2.7 | 3406 |
| 1727130900 | 2.79 | -0.2 | -6.69 | 2.98 | 2.98 | 2.67 | 6024 |
| 1726871700 | 2.99 | 0 | 0.00 | 2.98 | 2.99 | 2.65 | 30468 |
| 1726785300 | 2.99 | 0.07 | 2.40 | 2.95 | 3.0099999 | 2.86 | 7187 |
| 1726698900 | 2.92 | -0.13 | -4.26 | 3.0646 | 3.3052 | 2.92 | 25176 |
| 1726612500 | 3.05 | 0.04 | 1.33 | 3.05 | 3.18 | 3.05 | 7418 |
| 1726526100 | 3.0099999 | -0.04 | -1.31 | 3 | 3.1623 | 2.95 | 7821 |
| 1726266900 | 3.05 | -0.2 | -6.15 | 3.2 | 3.3 | 3.05 | 18971 |
| 1726180500 | 3.25 | -0.06 | -1.93 | 3.31 | 3.387 | 2.89 | 51163 |
| 1726094100 | 3.314 | -0.1 | -2.82 | 3.43 | 3.52 | 3.29 | 31924 |
| 1726007700 | 3.41 | -0.03 | -0.87 | 3.32 | 3.58 | 3.32 | 8601 |
| 1725921300 | 3.44 | 0.01 | 0.29 | 3.33 | 3.44 | 3.3 | 7663 |
| 1725662100 | 3.43 | 0.01 | 0.29 | 3.43 | 3.45 | 3.31 | 5837 |
| 1725575700 | 3.42 | -0.22 | -6.04 | 3.53 | 3.53 | 3.42 | 2542 |
| 1725489300 | 3.64 | 0.12 | 3.41 | 3.54 | 3.64 | 3.4 | 10537 |
| 1725402900 | 3.52 | -0.08 | -2.22 | 3.48 | 3.9811 | 3.4611 | 24371 |
| 1725057300 | 3.6 | 0.05 | 1.41 | 3.64 | 3.65 | 3.45 | 6585 |
| 1724970900 | 3.55 | 0.21 | 6.29 | 3.31 | 3.56 | 3.31 | 11934 |
| 1724884500 | 3.34 | 0.03 | 0.91 | 3.43 | 3.43 | 3.32 | 4745 |
| 1724798100 | 3.31 | -0.11 | -3.07 | 3.45 | 3.45 | 3.31 | 2424 |
| 1724711700 | 3.415 | -0.01 | -0.21 | 3.45 | 3.45 | 3.35 | 8692 |
| 1724452500 | 3.4223 | -0.03 | -0.80 | 3.35 | 3.47 | 3.35 | 6454 |
| 1724366100 | 3.45 | 0.05 | 1.47 | 3.41 | 3.45 | 3.41 | 3036 |
| 1724279700 | 3.4 | 0.05 | 1.37 | 3.38 | 3.47 | 3.35 | 4350 |
| 1724193300 | 3.3539 | -0.08 | -2.22 | 3.4 | 3.45 | 3.32 | 4894 |
| 1724106900 | 3.43 | -0.05 | -1.44 | 3.5 | 3.7001 | 3.4 | 28131 |
| 1723847700 | 3.48 | 0.13 | 3.88 | 3.3619 | 3.5 | 3.3619 | 4684 |
| 1723761300 | 3.35 | -0.44 | -11.61 | 3.6 | 3.6 | 3.24 | 69528 |
| 1723674900 | 3.79 | 0.49 | 14.85 | 3.3 | 3.8629 | 3.3 | 17112 |
| 1723588500 | 3.3 | -0 | -0.12 | 3.3 | 3.33 | 3.3 | 2633 |
| 1723502100 | 3.3041 | 0 | 0.12 | 3.33 | 3.4 | 3.3 | 23132 |
| 1723242900 | 3.3 | -0.01 | -0.30 | 3.31 | 3.46 | 3.3 | 4401 |
| 1723156500 | 3.31 | -0.24 | -6.76 | 3.6 | 3.6 | 3.3 | 21535 |
| 1723070100 | 3.55 | -0.03 | -0.70 | 3.6 | 3.64 | 3.55 | 7236 |
| 1722983700 | 3.575 | -0.01 | -0.14 | 3.48 | 3.83 | 3.48 | 8408 |
| 1722897300 | 3.58 | 0.07 | 1.99 | 3.51 | 3.6 | 3.3 | 22457 |
| 1722638100 | 3.51 | -0.29 | -7.63 | 3.79 | 3.8 | 3.37 | 44123 |
| 1722551700 | 3.8 | -0.11 | -2.81 | 3.8 | 3.94 | 3.75 | 3448 |
| 1722465300 | 3.91 | 0.13 | 3.44 | 3.78 | 3.97 | 3.78 | 9689 |
| 1722378900 | 3.78 | 0.38 | 11.18 | 3.9 | 4.0199999 | 3.5 | 31884 |
| 1722292500 | 3.4 | 0.05 | 1.49 | 3.35 | 3.6 | 3.35 | 42408 |
| 1722033300 | 3.35 | -0.15 | -4.29 | 3.53 | 3.65 | 3.3022999 | 28963 |
| 1721946900 | 3.5 | -0.02 | -0.57 | 3.645 | 3.71 | 3.5 | 13016 |
| 1721860500 | 3.52 | -0.21 | -5.63 | 3.65 | 3.8 | 3.5 | 36711 |
| 1721774100 | 3.73 | -0.09 | -2.26 | 3.91 | 3.91 | 3.65 | 13956 |
| 1721687700 | 3.8163 | -0.22 | -5.54 | 4.04 | 4.08 | 3.7801 | 15763 |
| 1721428500 | 4.04 | 0.14 | 3.59 | 4.005 | 4.07 | 3.875 | 11221 |
| 1721342100 | 3.9 | -0.02 | -0.51 | 3.79 | 4.04 | 3.77 | 30644 |
| 1721255700 | 3.92 | 0.05 | 1.29 | 3.83 | 4.0599999 | 3.78 | 6145 |
| 1721169300 | 3.87 | -0.35 | -8.29 | 4.14 | 4.18 | 3.7501 | 58251 |
| 1721082900 | 4.22 | -0.15 | -3.43 | 4.47 | 4.48 | 4 | 44147 |
| 1720823700 | 4.37 | 0.63 | 16.84 | 3.67 | 4.37 | 3.53 | 36411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
