Barfresh Food Group Inc (BRFH) Historical Stock Data
1.08 ↑0.05 (4.85%)
As of April 19, 2024, 12:36pm EST.
Historical Data
In the past 30 trading days, BRFH is up 0.63% a day on average. There have been 20 days where Barfresh Food Group Inc closed green and 10 days where BRFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 1.16 | 1.10 | ↓$0.05 (-4.76%) | 1.10 | 1.19 | 13.93K |
| 2024-03-18 | 1.17 | 1.12 | ↓$0.05 (-3.91%) | 1.10 | 1.17 | 2.74K |
| 2024-03-15 | 1.14 | 1.15 | ↑$0.01 (1.01%) | 1.10 | 1.19 | 4.78K |
| 2024-03-14 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.10 | 1.12 | 14.92K |
| 2024-03-13 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.10 | 1.15 | 15.22K |
| 2024-03-12 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.12 | 1.18 | 4.19K |
| 2024-03-11 | 1.17 | 1.12 | ↓$0.05 (-4.27%) | 1.12 | 1.17 | 8.16K |
| 2024-03-08 | 1.21 | 1.12 | ↓$0.09 (-7.44%) | 1.12 | 1.21 | 6.52K |
| 2024-03-07 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.15 | 1.25 | 2.69K |
Create an account or log in to view more rows.
$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
$BRFH when is earnings