BRFH

Barfresh Food Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Barfresh Food Group Inc BRFH NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.42 -7.43% 5.23 17:30:00
Open Price Low Price High Price Close Price Prev Close
5.72 5.23 5.89 5.23 5.65
more quote information »

BRFH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.606.305.235.738,268-0.37-6.61%
1 Month5.086.304.965.464,5940.152.95%
3 Months7.187.184.675.732,791-1.95-27.16%
6 Months5.5013.383.866.1337,846-0.27-4.91%
1 Year5.5013.383.866.1337,846-0.27-4.91%
3 Years5.5013.383.866.1337,846-0.27-4.91%
5 Years5.5013.383.866.1337,846-0.27-4.91%

BRFH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 5.23 -0.42 -7.43% 5.72 5.89 5.23 3,788
Jun 30 2022 5.65 -0.34 -5.68% 5.78 5.78 5.60 4,713
Jun 29 2022 5.99 0.20 3.45% 5.74 6.30 5.60 9,060
Jun 28 2022 5.79 -0.12 -2.03% 5.79 5.79 5.79 544
Jun 27 2022 5.91 0.29 5.16% 5.84 6.13 5.84 3,831
Jun 24 2022 5.62 0.42 8.08% 5.60 5.98 5.28 23,190
Jun 23 2022 5.20 -0.07 -1.33% 5.40 5.40 5.125 4,616
Jun 22 2022 5.27 -0.03 -0.57% 5.31 5.31 5.105 5,010
Jun 21 2022 5.30 0.00 0.0% 5.39 5.39 5.06 6,866
Jun 17 2022 5.30 0.02 0.38% 5.31 5.31 5.03 4,131
Jun 16 2022 5.28 0.32 6.45% 4.97 5.40 4.97 5,313
Jun 15 2022 4.96 -0.06 -1.2% 5.10 5.28 4.96 6,021
Jun 14 2022 5.02 0.01 0.2% 5.13 5.13 5.02 240
Jun 13 2022 5.01 -0.34 -6.36% 5.22 5.2456 5.01 555
Jun 10 2022 5.35 0.00 0.0% 5.03 5.35 5.03 138
Jun 09 2022 5.35 0.05 0.94% 5.35 5.35 5.30 1,495
Jun 08 2022 5.30 0.20 3.92% 5.04 5.30 5.04 967
Jun 07 2022 5.10 -0.08 -1.61% 5.20 5.20 5.0754 1,451
Jun 06 2022 5.1835 -0.10 -1.83% 5.40 5.40 5.17 3,367
Jun 03 2022 5.28 0.03 0.57% 5.08 5.2999 5.08 5,779
Jun 02 2022 5.2499 0.17 3.45% 5.18 5.2499 5.13 1,385
See More Historical Prices »


Your Recent History
NASDAQ
BRFH
Barfresh F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.