Barfresh Food Group Inc (BRFH) Historical Stock Data
2.52 ↓0.02 (-0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRFH is down -0.26% a day on average. There have been 17 days where Barfresh Food Group Inc closed green and 13 days where BRFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.46 | 2.52 | ↑$0.06 (2.44%) | 2.36 | 2.87 | 35.20K |
| 2024-12-19 | 2.55 | 2.54 | ↓$0.01 (-0.39%) | 2.34 | 2.55 | 7.16K |
| 2024-12-18 | 2.26 | 2.56 | ↑$0.30 (13.27%) | 2.10 | 2.56 | 9.95K |
| 2024-12-17 | 2.45 | 2.36 | ↓$0.09 (-3.48%) | 2.35 | 2.46 | 3.89K |
| 2024-12-16 | 2.66 | 2.28 | ↓$0.38 (-14.29%) | 2.27 | 2.66 | 6.72K |
| 2024-12-13 | 2.91 | 2.65 | ↓$0.26 (-8.93%) | 2.65 | 3.00 | 15.82K |
| 2024-12-12 | 2.91 | 2.91 | ↑$0.00 (0.00%) | 2.91 | 3.02 | 4.91K |
| 2024-12-11 | 2.86 | 2.91 | ↑$0.05 (1.75%) | 2.86 | 2.99 | 1.88K |
| 2024-12-10 | 2.89 | 2.91 | ↑$0.02 (0.66%) | 2.89 | 2.91 | 1.79K |
| 2024-12-09 | 3.00 | 2.97 | ↓$0.03 (-1.00%) | 2.84 | 3.00 | 8.15K |
| 2024-12-06 | 2.85 | 2.85 | ↑$0.00 (0.00%) | 2.85 | 3.05 | 3.06K |
| 2024-12-05 | 2.90 | 2.85 | ↓$0.05 (-1.72%) | 2.84 | 3.04 | 6.48K |
| 2024-12-04 | 3.07 | 2.86 | ↓$0.21 (-6.84%) | 2.86 | 3.07 | 4.12K |
| 2024-12-03 | 2.92 | 2.93 | ↑$0.01 (0.34%) | 2.91 | 2.94 | 1.18K |
| 2024-12-02 | 2.99 | 2.99 | ↓$0.00 (-0.16%) | 2.91 | 2.99 | 0.97K |
| 2024-11-29 | 2.94 | 2.94 | ↑$0.00 (0.00%) | 2.94 | 2.94 | 196 |
| 2024-11-27 | 2.99 | 2.94 | ↓$0.05 (-1.67%) | 2.90 | 3.05 | 7.41K |
| 2024-11-26 | 3.04 | 2.90 | ↓$0.14 (-4.61%) | 2.85 | 3.04 | 6.58K |
| 2024-11-25 | 2.85 | 2.87 | ↑$0.02 (0.70%) | 2.85 | 3.05 | 9.47K |
| 2024-11-22 | 2.67 | 2.85 | ↑$0.18 (6.74%) | 2.67 | 2.89 | 7.12K |
| 2024-11-21 | 2.85 | 2.70 | ↓$0.15 (-5.26%) | 2.62 | 2.94 | 32.94K |
| 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 |
Create an account or log in to view more rows.
$BRFH we back
$BRFH low volume today isn’t necessarily a bad thing
$BRFH we always finish green after a red week. Less go!
$BRFH BULLS ALPHA
BEARS BETA
$BRFH love this stock!!!!
$BRFH MAY RIP TOMORROW
$BRFH I love this stonk!
$BRFH This is how I feel everyday holding this gem.
$BRFH holy fuck
$BRFH don’t be boring today beast