Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 |
BRFH Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.60 | 6.30 | 5.23 | 5.73 | 8,268 | -0.37 | -6.61% |
| 1 Month | 5.08 | 6.30 | 4.96 | 5.46 | 4,594 | 0.15 | 2.95% |
| 3 Months | 7.18 | 7.18 | 4.67 | 5.73 | 2,791 | -1.95 | -27.16% |
| 6 Months | 5.50 | 13.38 | 3.86 | 6.13 | 37,846 | -0.27 | -4.91% |
| 1 Year | 5.50 | 13.38 | 3.86 | 6.13 | 37,846 | -0.27 | -4.91% |
| 3 Years | 5.50 | 13.38 | 3.86 | 6.13 | 37,846 | -0.27 | -4.91% |
| 5 Years | 5.50 | 13.38 | 3.86 | 6.13 | 37,846 | -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 |