Barfresh Food Group Inc (BRFH) Historical Stock Data

2.95 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BRFH is down -0.10% a day on average. There have been 15 days where Barfresh Food Group Inc closed green and 15 days where BRFH closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.78	2.95	↑$0.17 (6.12%)	2.60	3.10	54.13K
2024-11-19	2.91	2.78	↓$0.13 (-4.47%)	2.75	3.00	10.62K
2024-11-18	2.99	3.00	↑$0.01 (0.33%)	2.79	3.00	24.22K
2024-11-15	2.86	3.00	↑$0.14 (4.79%)	2.74	3.00	7.39K
2024-11-14	2.99	2.99	↑$0.00 (0.00%)	2.93	3.00	3.44K
2024-11-13	2.74	2.90	↑$0.16 (5.84%)	2.74	2.99	4.58K
2024-11-12	2.50	2.67	↑$0.17 (6.80%)	2.50	2.74	8.83K
2024-11-11	2.67	2.54	↓$0.13 (-4.87%)	2.46	2.70	9.87K
2024-11-08	2.60	2.60	↑$0.00 (0.00%)	2.60	2.71	8.74K
2024-11-07	2.57	2.45	↓$0.12 (-4.67%)	2.45	2.57	1K
2024-11-06	2.54	2.58	↑$0.04 (1.57%)	2.43	2.60	12.43K
2024-11-05	2.52	2.61	↑$0.09 (3.57%)	2.44	2.61	5.90K
2024-11-04	2.54	2.49	↓$0.05 (-1.97%)	2.42	2.67	11.77K
2024-11-01	2.42	2.53	↑$0.11 (4.55%)	2.40	2.67	45.44K
2024-10-31	2.38	2.46	↑$0.08 (3.36%)	2.38	2.55	13.08K
2024-10-30	2.12	2.50	↑$0.38 (17.92%)	2.12	2.61	43.12K
2024-10-29	2.05	2.19	↑$0.14 (6.83%)	2.05	2.21	6.38K
2024-10-28	2.10	2.03	↓$0.07 (-3.33%)	1.98	2.16	10.30K
2024-10-25	2.45	2.05	↓$0.40 (-16.33%)	1.81	2.53	53.66K
2024-10-24	2.50	2.44	↓$0.06 (-2.40%)	2.36	2.53	12.86K
2024-10-23	2.42	2.50	↑$0.08 (3.12%)	2.41	2.61	2.40K
2024-10-22	2.44	2.40	↓$0.04 (-1.79%)	2.36	2.49	3.89K
2024-10-21	2.62	2.38	↓$0.24 (-9.16%)	2.31	2.64	6.02K
2024-10-18	2.72	2.64	↓$0.08 (-2.94%)	2.60	2.72	10.50K
2024-10-17	2.73	2.63	↓$0.10 (-3.66%)	2.63	2.73	7.62K
2024-10-16	2.75	2.69	↓$0.06 (-2.18%)	2.60	2.75	18.50K
2024-10-15	2.77	2.73	↓$0.04 (-1.29%)	2.65	2.77	6.97K
2024-10-14	2.55	2.61	↑$0.06 (2.35%)	2.55	2.84	11.70K
2024-10-11	2.78	2.57	↓$0.21 (-7.55%)	2.56	2.87	32.71K
2024-10-10	2.80	2.70	↓$0.10 (-3.57%)	2.54	2.93	38.91K