Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barfresh Food Group
(NQ:
BRFH
)
1.970
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
5.400
5.400
5.210
5.210
2,181
-0.07(-1.36%)
May 27, 2022
5.280
5.300
5.280
5.282
3,337
+0.13(+2.56%)
May 25, 2022
5.150
266
-0.08(-1.46%)
May 24, 2022
5.220
5.226
5.220
5.226
303
+0.08(+1.48%)
May 23, 2022
5.150
5.150
5.150
5.150
1,225
+0.15(+3.00%)
May 20, 2022
5.090
5.200
5.000
5.000
1,496
-0.10(-1.94%)
May 19, 2022
4.783
5.100
4.783
5.099
3,044
-0.09(-1.75%)
May 18, 2022
5.190
5.190
5.190
5.190
280
+0.24(+4.90%)
May 17, 2022
5.300
5.300
4.948
4.948
999
+0.19(+3.95%)
May 13, 2022
4.760
247
+0.09(+1.93%)
May 12, 2022
5.288
5.288
4.670
4.670
1,673
-0.82(-14.86%)
May 11, 2022
5.460
5.500
4.840
5.485
4,943
-0.38(-6.56%)
May 10, 2022
5.910
5.910
5.655
5.870
1,294
-0.13(-2.17%)
May 09, 2022
6.010
6.160
5.600
6.000
8,146
-0.09(-1.48%)
May 06, 2022
6.330
6.330
6.090
6.090
723
-0.26(-4.09%)
May 05, 2022
6.230
6.350
6.200
6.350
1,317
-0.31(-4.65%)
May 04, 2022
6.590
6.660
6.590
6.660
677
+0.06(+0.91%)
May 03, 2022
6.330
6.600
6.330
6.600
928
-0.13(-1.93%)
May 02, 2022
6.730
6.730
6.730
6.730
262
-0.02(-0.37%)
Apr 29, 2022
6.150
6.765
6.150
6.755
2,587
-0.04(-0.66%)
Apr 28, 2022
6.300
6.800
6.300
6.800
1,443
+0.01(+0.15%)
Apr 27, 2022
6.500
6.800
6.320
6.790
7,630
-0.09(-1.31%)
Apr 26, 2022
6.880
6.880
6.880
6.880
206
+0.08(+1.18%)
Apr 25, 2022
6.640
6.800
6.640
6.800
1,094
-0.03(-0.44%)
Apr 22, 2022
6.830
6.860
6.830
6.830
733
+0.09(+1.34%)
Apr 21, 2022
6.530
6.740
6.500
6.740
1,345
+0.00(+0.00%)
Apr 20, 2022
6.500
6.740
6.500
6.740
1,600
+0.04(+0.60%)
Apr 19, 2022
6.550
6.750
6.510
6.700
4,762
+0.00(+0.00%)
Apr 18, 2022
6.710
6.710
6.630
6.700
2,972
-0.14(-2.05%)
Apr 14, 2022
6.840
6.840
6.840
6.840
446
-0.06(-0.87%)
Apr 13, 2022
6.740
7.000
6.740
6.900
1,837
-0.10(-1.43%)
Apr 12, 2022
6.720
7.000
6.700
7.000
1,553
+0.11(+1.52%)
Apr 11, 2022
7.049
7.049
6.700
6.895
2,385
-0.21(-2.89%)
Apr 08, 2022
7.100
7.100
7.090
7.100
998
-0.02(-0.28%)
Apr 07, 2022
6.950
7.150
6.700
7.120
13,011
+0.16(+2.30%)
Apr 06, 2022
7.210
7.210
6.950
6.960
6,324
-0.29(-4.00%)
Apr 05, 2022
7.350
7.350
7.140
7.250
5,867
-0.12(-1.63%)
Apr 04, 2022
7.200
7.595
7.100
7.370
29,706
+0.03(+0.41%)
Apr 01, 2022
7.640
7.640
7.340
7.340
16,295
-0.17(-2.26%)
Mar 31, 2022
7.190
7.510
7.190
7.510
15,949
-0.05(-0.66%)
Mar 30, 2022
7.380
7.870
7.200
7.560
26,093
-0.09(-1.18%)
Mar 29, 2022
7.510
7.690
7.425
7.650
3,125
+0.11(+1.46%)
Mar 28, 2022
7.300
7.540
7.040
7.540
14,961
+0.17(+2.31%)
Mar 25, 2022
7.090
7.480
7.030
7.370
30,543
+0.10(+1.38%)
Mar 24, 2022
7.330
7.450
7.025
7.270
56,439
+0.02(+0.28%)
Mar 23, 2022
7.630
7.650
7.080
7.250
27,058
-0.43(-5.60%)
Mar 22, 2022
7.100
7.800
6.800
7.680
140,500
+0.23(+3.09%)
Mar 21, 2022
7.280
7.450
6.880
7.450
75,397
+0.56(+8.13%)
Mar 18, 2022
7.990
8.000
6.475
6.890
186,623
-1.10(-13.77%)
Mar 17, 2022
7.500
7.990
7.190
7.990
109,534
+0.47(+6.25%)
Mar 16, 2022
6.850
7.520
6.600
7.520
166,521
+0.67(+9.78%)
Mar 15, 2022
6.710
7.200
6.540
6.850
56,949
-0.26(-3.66%)
Mar 14, 2022
6.790
7.250
6.790
7.110
32,025
+0.32(+4.71%)
Mar 11, 2022
6.750
7.310
6.500
6.790
108,792
+0.14(+2.11%)
Mar 10, 2022
5.200
6.650
5.200
6.650
87,046
+1.25(+23.15%)
Mar 09, 2022
5.440
5.500
5.210
5.400
27,213
+0.27(+5.26%)
Mar 08, 2022
4.710
5.500
4.710
5.130
35,216
-0.12(-2.29%)
Mar 07, 2022
4.670
5.300
4.340
5.250
75,448
+0.59(+12.66%)
Mar 04, 2022
4.530
4.690
4.320
4.660
15,232
-0.03(-0.64%)
Mar 03, 2022
4.700
4.710
4.220
4.690
26,662
-0.03(-0.64%)
Mar 02, 2022
4.430
4.720
4.430
4.720
14,199
+0.17(+3.74%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.