ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BRFH Barfresh Food Group Inc

1.20
0.04 (3.45%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Barfresh Food Group Inc BRFH NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 3.45% 1.20 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.16 1.16 1.2927 1.20 1.16
more quote information »

BRFH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.161.29271.021.1315,1490.043.45%
1 Month1.201.301.021.159,5370.000.00%
3 Months1.391.491.001.185,871-0.19-13.67%
6 Months1.802.34991.001.394,878-0.60-33.33%
1 Year1.252.3881.001.527,195-0.05-4.00%
3 Years5.5013.381.003.8715,849-4.30-78.18%
5 Years5.5013.381.003.8715,849-4.30-78.18%

BRFH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 1.20 0.04 3.45% 1.16 1.2927 1.16 33,056
Mar 27 2024 1.16 0.12 11.54% 1.04 1.16 1.02 27,166
Mar 26 2024 1.04 -0.04 -3.70% 1.08 1.08 1.03 12,219
Mar 25 2024 1.08 -0.02 -1.82% 1.08 1.0952 1.05 4,250
Mar 22 2024 1.10 -0.09 -7.56% 1.10 1.10 1.0799 12,727
Mar 21 2024 1.19 0.09 8.18% 1.16 1.19 1.10 19,385
Mar 20 2024 1.10 0.00 0.00% 1.11 1.15 1.10 2,143
Mar 19 2024 1.10 -0.02 -1.79% 1.14 1.1945 1.10 13,843
Mar 18 2024 1.12 -0.03 -2.61% 1.16 1.1656 1.10 2,727
Mar 15 2024 1.15 0.05 4.55% 1.14 1.19 1.1001 4,783
Mar 14 2024 1.10 0.00 0.00% 1.10 1.12 1.10 14,915
Mar 13 2024 1.10 -0.08 -6.78% 1.10 1.15 1.10 15,223
Mar 12 2024 1.18 0.06 5.36% 1.12 1.18 1.12 4,189
Mar 11 2024 1.12 0.00 0.00% 1.13 1.17 1.12 8,160
Mar 08 2024 1.12 -0.08 -6.67% 1.21 1.21 1.12 6,520
Mar 07 2024 1.20 -0.04 -2.83% 1.15 1.25 1.15 2,689
Mar 06 2024 1.235 -0.04 -2.76% 1.28 1.28 1.16 1,426
Mar 05 2024 1.27 0.12 10.43% 1.29 1.29 1.15 6,945
Mar 04 2024 1.15 -0.07 -5.74% 1.30 1.30 1.15 2,724
Mar 01 2024 1.22 -0.04 -2.79% 1.13 1.30 1.13 2,796
Feb 29 2024 1.255 0.07 5.62% 1.20 1.30 1.1192 25,900
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock