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, 2023
1.300
1.300
1.220
1.220
9,231
-0.03(-2.57%)
May 30, 2023
1.220
1.252
1.220
1.252
1,049
+0.02(+1.80%)
May 26, 2023
1.240
1.240
1.220
1.230
10,047
-0.04(-3.15%)
May 25, 2023
1.270
1.310
1.220
1.270
17,830
-0.10(-7.30%)
May 24, 2023
1.220
1.370
1.220
1.370
13,394
+0.14(+11.38%)
May 23, 2023
1.232
1.232
1.230
1.230
5,278
+0.00(+0.00%)
May 22, 2023
1.220
1.315
1.220
1.230
9,948
+0.01(+0.82%)
May 19, 2023
1.230
1.310
1.220
1.220
11,313
-0.02(-1.61%)
May 18, 2023
1.223
1.240
1.223
1.240
417
+0.00(+0.40%)
May 16, 2023
1.235
306
-0.01(-0.80%)
May 15, 2023
1.400
1.400
1.220
1.245
14,351
-0.01(-0.63%)
May 12, 2023
1.250
1.390
1.250
1.253
2,827
-0.07(-5.08%)
May 11, 2023
1.250
1.334
1.250
1.320
8,316
+0.05(+3.94%)
May 10, 2023
1.280
1.280
1.250
1.270
4,587
-0.06(-4.51%)
May 09, 2023
1.250
1.250
1.250
1.330
9,699
+0.08(+6.40%)
May 08, 2023
1.290
1.292
1.250
1.250
1,035
+0.04(+3.31%)
May 05, 2023
1.300
1.300
1.200
1.210
7,063
+0.01(+0.82%)
May 04, 2023
1.210
1.210
1.200
1.200
6,982
-0.16(-11.76%)
May 03, 2023
1.330
1.360
1.320
1.360
2,467
+0.06(+4.62%)
May 02, 2023
1.320
1.320
1.230
1.300
1,687
+0.01(+0.78%)
May 01, 2023
1.400
1.400
1.290
1.290
5,368
-0.10(-7.19%)
Apr 28, 2023
1.330
1.400
1.270
1.390
7,564
+0.06(+4.51%)
Apr 27, 2023
1.310
1.330
1.300
1.330
2,707
-0.08(-5.69%)
Apr 26, 2023
1.500
1.500
1.370
1.410
10,184
-0.04(-2.74%)
Apr 25, 2023
1.500
1.590
1.440
1.450
12,233
+0.05(+3.57%)
Apr 24, 2023
1.600
1.600
1.400
1.400
764
-0.20(-12.50%)
Apr 21, 2023
1.592
1.670
1.540
1.600
896
+0.06(+3.90%)
Apr 20, 2023
1.400
1.540
1.400
1.540
2,537
+0.00(+0.00%)
Apr 19, 2023
1.460
1.600
1.460
1.540
1,730
+0.09(+6.21%)
Apr 18, 2023
1.500
1.500
1.450
1.450
1,036
-0.05(-3.33%)
Apr 17, 2023
1.580
1.620
1.500
1.500
6,606
-0.15(-9.09%)
Apr 14, 2023
1.660
1.660
1.649
1.650
4,976
-0.01(-0.60%)
Apr 13, 2023
1.710
1.710
1.500
1.660
3,499
-0.08(-4.60%)
Apr 12, 2023
1.670
1.740
1.670
1.740
1,527
+0.01(+0.58%)
Apr 11, 2023
1.680
1.730
1.680
1.730
1,208
+0.06(+3.46%)
Apr 10, 2023
1.750
1.750
1.487
1.672
2,558
-0.21(-11.06%)
Apr 06, 2023
2.000
2.000
1.600
1.880
4,501
-0.15(-7.39%)
Apr 05, 2023
1.460
2.030
1.460
2.030
2,081
+0.44(+27.67%)
Apr 04, 2023
1.440
1.595
1.440
1.590
5,259
+0.15(+10.42%)
Apr 03, 2023
1.380
1.440
1.380
1.440
4,099
+0.06(+4.35%)
Mar 31, 2023
1.320
1.380
1.294
1.380
6,862
+0.01(+0.73%)
Mar 30, 2023
1.386
1.386
1.360
1.370
3,128
+0.02(+1.48%)
Mar 29, 2023
1.350
1.363
1.350
1.350
3,186
+0.09(+7.14%)
Mar 28, 2023
1.250
1.270
1.250
1.260
23,079
+0.01(+0.81%)
Mar 24, 2023
1.250
146
-0.00(-0.01%)
Mar 23, 2023
1.280
1.340
1.250
1.250
27,258
-0.03(-2.34%)
Mar 22, 2023
1.320
1.400
1.280
1.280
38,308
-0.12(-8.57%)
Mar 21, 2023
1.350
1.440
1.330
1.400
39,531
+0.01(+0.72%)
Mar 20, 2023
1.440
1.440
1.360
1.390
29,596
+0.04(+2.96%)
Mar 17, 2023
1.320
1.370
1.310
1.350
2,662
+0.03(+2.27%)
Mar 16, 2023
1.330
1.450
1.320
1.320
62,572
-0.01(-0.75%)
Mar 15, 2023
1.330
1.330
1.330
1.330
2,558
+0.02(+1.53%)
Mar 14, 2023
1.260
1.350
1.250
1.310
22,955
+0.05(+3.98%)
Mar 13, 2023
1.260
1.260
1.170
1.260
16,070
+0.04(+3.27%)
Mar 10, 2023
1.120
1.220
1.090
1.220
20,791
+0.10(+8.93%)
Mar 09, 2023
1.110
1.174
1.090
1.120
65,520
+0.02(+1.82%)
Mar 08, 2023
1.120
1.120
1.000
1.100
29,875
-0.05(-4.35%)
Mar 07, 2023
1.200
1.260
1.020
1.150
86,410
-0.14(-10.85%)
Mar 06, 2023
1.300
1.380
1.130
1.290
73,191
-0.05(-3.73%)
Mar 03, 2023
1.340
1.350
1.240
1.340
43,688
+0.04(+3.08%)
Mar 02, 2023
1.250
1.350
1.240
1.300
41,665
+0.05(+4.00%)
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
.