Barfresh Food Group Inc (BRFH) Historical Stock Data
1.46 ↑0.10 (7.35%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, BRFH is up 0.47% 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 |
|---|---|---|---|---|---|---|
| 2023-02-01 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.37 | 1.49 | 827 |
| 2023-01-31 | 1.48 | 1.36 | ↓$0.12 (-8.11%) | 1.36 | 1.50 | 10.19K |
| 2023-01-30 | 1.39 | 1.49 | ↑$0.10 (7.19%) | 1.39 | 1.50 | 13.60K |
| 2023-01-27 | 1.22 | 1.33 | ↑$0.11 (9.02%) | 1.21 | 1.35 | 2.15K |
| 2023-01-26 | 1.41 | 1.30 | ↓$0.11 (-7.80%) | 1.30 | 1.41 | 0.96K |
| 2023-01-25 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.29 | 1.29 | 447 |
| 2023-01-24 | 1.35 | 1.29 | ↓$0.06 (-4.44%) | 1.29 | 1.38 | 5.80K |
| 2023-01-23 | 1.46 | 1.40 | ↓$0.06 (-4.11%) | 1.35 | 1.50 | 5.68K |
| 2023-01-20 | 1.47 | 1.50 | ↑$0.03 (2.05%) | 1.35 | 1.66 | 7.60K |
| 2023-01-19 | 1.50 | 1.47 | ↓$0.03 (-2.00%) | 1.47 | 1.63 | 5.82K |
| 2023-01-18 | 1.64 | 1.64 | ↑$0.00 (0.00%) | 1.63 | 1.65 | 8.25K |
| 2023-01-17 | 1.55 | 1.64 | ↑$0.09 (5.91%) | 1.55 | 1.67 | 2.44K |
| 2023-01-13 | 1.69 | 1.66 | ↓$0.03 (-1.63%) | 1.65 | 1.70 | 3.65K |
| 2023-01-12 | 1.40 | 1.69 | ↑$0.29 (20.71%) | 1.40 | 1.69 | 3.49K |
| 2023-01-11 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.36 | 1.44 | 2.01K |
| 2023-01-10 | 1.40 | 1.38 | ↓$0.02 (-1.32%) | 1.21 | 1.48 | 1.64K |
| 2023-01-09 | 1.21 | 1.45 | ↑$0.24 (19.83%) | 1.21 | 1.50 | 8.76K |
| 2023-01-06 | 1.44 | 1.25 | ↓$0.19 (-13.19%) | 1.21 | 1.44 | 2.33K |
| 2023-01-05 | 1.30 | 1.21 | ↓$0.09 (-6.92%) | 1.21 | 1.34 | 7.79K |
| 2023-01-04 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.30 | 1.30 | 66 |
| 2023-01-03 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.30 | 1.43 | 415 |
| 2022-12-30 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.30 | 1.33 | 2.39K |
| 2022-12-29 | 1.43 | 1.35 | ↓$0.08 (-5.72%) | 1.31 | 1.44 | 4.08K |
| 2022-12-28 | 1.42 | 1.44 | ↑$0.02 (1.34%) | 1.42 | 1.44 | 1.01K |
| 2022-12-27 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.32 | 1.44 | 1.53K |
| 2022-12-23 | 1.27 | 1.35 | ↑$0.08 (6.16%) | 1.27 | 1.39 | 1.13K |
| 2022-12-22 | 1.26 | 1.31 | ↑$0.05 (3.97%) | 1.26 | 1.40 | 7.68K |
| 2022-12-21 | 1.32 | 1.25 | ↓$0.07 (-5.30%) | 1.25 | 1.34 | 4.06K |
| 2022-12-20 | 1.45 | 1.33 | ↓$0.12 (-8.28%) | 1.28 | 1.45 | 12.29K |
| 2022-12-19 | 1.21 | 1.30 | ↑$0.09 (7.45%) | 1.21 | 1.45 | 3.49K |
Create an account or log in to view more rows.
$BRFH see you on the moon
$BRFH not worrying
$BRFH has just been halted from trading due to volatility.
$BRFH rip and dip today bulls
$BRFH omg this is bullshit
$BRFH nothing drops
$BRFH bull flag
breakout!
$BRFH has just been halted from trading due to volatility.
$BRFH has just been halted from trading due to volatility.
$BRFH buy the dip.