Barfresh Food Group Inc (BRFH) Historical Stock Data
1.81 ↑0.05 (2.84%)
As of May 3, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, BRFH is up 1.89% a day on average. There have been 22 days where Barfresh Food Group Inc closed green and 8 days where BRFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.92 | 1.76 | ↓$0.16 (-8.33%) | 1.67 | 1.92 | 184.38K |
| 2024-05-01 | 1.61 | 1.93 | ↑$0.32 (19.88%) | 1.58 | 1.93 | 217.20K |
| 2024-04-30 | 1.46 | 1.60 | ↑$0.14 (9.59%) | 1.45 | 1.70 | 202.66K |
| 2024-04-29 | 1.40 | 1.57 | ↑$0.17 (12.14%) | 1.40 | 1.72 | 512.71K |
| 2024-04-26 | 1.68 | 1.41 | ↓$0.27 (-16.07%) | 1.41 | 1.69 | 1.12M |
| 2024-04-25 | 1.72 | 1.82 | ↑$0.10 (5.81%) | 1.37 | 2.19 | 44.31M |
| 2024-04-24 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.03 | 1.03 | 77 |
| 2024-04-23 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.03 | 1.03 | 458 |
| 2024-04-22 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.08 | 1.08 | 2.54K |
| 2024-04-19 | 1.04 | 1.08 | ↑$0.04 (3.85%) | 1.04 | 1.09 | 1.33K |
| 2024-04-18 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.03 | 1.03 | 1.34K |
| 2024-04-17 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.09 | 1.10 | 2.27K |
| 2024-04-15 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.12 | 1.12 | 62 |
| 2024-04-12 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.12 | 1.12 | 258 |
| 2024-04-11 | 1.16 | 1.11 | ↓$0.05 (-4.74%) | 1.09 | 1.16 | 0.97K |
| 2024-04-10 | 1.05 | 1.17 | ↑$0.12 (11.43%) | 1.05 | 1.17 | 3.78K |
| 2024-04-09 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 1.05 | 1.11 | 3.08K |
| 2024-04-08 | 1.10 | 1.14 | ↑$0.04 (3.64%) | 1.03 | 1.16 | 28.15K |
| 2024-04-05 | 1.15 | 1.08 | ↓$0.07 (-5.68%) | 1.08 | 1.15 | 6.37K |
| 2024-04-04 | 1.03 | 1.22 | ↑$0.19 (18.45%) | 1.03 | 1.23 | 48.59K |
| 2024-04-03 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.12 | 1.12 | 49 |
| 2024-04-02 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.11 | 1.20 | 8.75K |
| 2024-04-01 | 1.20 | 1.10 | ↓$0.10 (-8.33%) | 1.10 | 1.20 | 3.26K |
| 2024-03-28 | 1.16 | 1.20 | ↑$0.04 (3.45%) | 1.16 | 1.29 | 33.06K |
| 2024-03-27 | 1.02 | 1.16 | ↑$0.14 (13.73%) | 1.02 | 1.16 | 27.17K |
| 2024-03-26 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.03 | 1.05 | 12.22K |
| 2024-03-25 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.08 | 1.10 | 4.25K |
| 2024-03-22 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.08 | 1.10 | 12.73K |
| 2024-03-21 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.10 | 1.19 | 19.39K |
| 2024-03-20 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.10 | 1.11 | 2.14K |
Create an account or log in to view more rows.
$BRFH This is how I feel everyday holding this gem.
$BRFH holy fuck
$BRFH don’t be boring today beast
$BRFH Buying more
$BRFH nice gap
$BRFH Buy Buy Buy
$BRFH how low can she go
$BRFH Market is down
No worries
$BRFH diversified
$BRFH CHUG CHUG CHUG