NasdaqCM - Delayed Quote USD

Barfresh Food Group, Inc. (BRFH)

Compare
3.6300
-0.1100
(-2.94%)
At close: March 3 at 4:00:02 PM EST
3.6300
0.00
(0.00%)
After hours: March 3 at 4:05:05 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20253.65003.98003.63003.63003.63002,700
Feb 28, 20253.80003.80003.80003.80003.80001,800
Feb 27, 20253.71003.88003.68003.88003.88006,200
Feb 26, 20254.04004.35003.98004.00004.000034,700
Feb 25, 20254.44004.44004.04004.04004.04008,800
Feb 24, 20254.60004.60004.05004.18004.180057,600
Feb 21, 20254.41004.44004.20004.42004.420012,000
Feb 20, 20254.59004.60004.41004.41004.410020,000
Feb 19, 20253.80004.60003.80004.54004.540052,900
Feb 18, 20253.89003.90003.79003.85003.850014,500
Feb 14, 20253.60003.87003.45003.80003.800014,900
Feb 13, 20253.48003.59003.44003.52003.520025,000
Feb 12, 20253.59003.60003.47003.48003.48003,100
Feb 11, 20253.44003.60003.42003.60003.60002,000
Feb 10, 20253.35003.40003.26003.38003.38009,700
Feb 7, 20253.44003.45003.33003.33003.33005,100
Feb 6, 20253.55003.55003.35003.45003.45004,600
Feb 5, 20253.36003.55003.36003.40003.40007,000
Feb 4, 20253.66003.67003.35003.36003.36009,200
Feb 3, 20253.76003.79003.50003.71003.71002,500
Jan 31, 20253.87003.89003.76003.76003.76007,500
Jan 30, 20253.66003.89003.66003.76003.760017,300
Jan 29, 20253.49003.79003.48003.53003.53001,400
Jan 28, 20253.70003.70003.48003.48003.48001,700
Jan 27, 20253.69003.69003.53003.65003.65004,800
Jan 24, 20253.80003.83003.50003.83003.83002,600
Jan 23, 20253.59003.83003.59003.73003.730015,700
Jan 22, 20253.00003.95003.00003.45003.450036,700
Jan 21, 20252.82002.95002.74002.91002.910013,200
Jan 17, 20252.54002.79002.54002.79002.79005,100
Jan 16, 20252.62002.63002.51002.51002.51005,100
Jan 15, 20252.63002.73002.63002.68002.68002,200
Jan 14, 20252.69002.81002.65002.74002.740013,200
Jan 13, 20252.46002.73002.45002.72002.720010,600
Jan 10, 20252.61002.61002.17002.61002.610012,200
Jan 8, 20252.62002.70002.57002.57002.57002,500
Jan 7, 20252.84002.84002.62002.70002.700018,600
Jan 6, 20252.56002.83002.56002.83002.83009,600
Jan 3, 20252.60002.60002.50002.59002.59002,100
Jan 2, 20252.80002.84002.48002.48002.48001,700
Dec 31, 20242.97002.98002.57002.94002.94005,300
Dec 30, 20242.77003.00002.74002.74002.740010,900
Dec 27, 20242.42002.74002.42002.74002.74004,600
Dec 26, 20242.57002.60002.42002.42002.42001,100
Dec 24, 20242.34002.61002.34002.61002.61004,100
Dec 23, 20242.27002.48002.27002.40002.40005,300
Dec 20, 20242.46002.87002.36002.52002.520035,200
Dec 19, 20242.55002.55002.34002.54002.54007,200
Dec 18, 20242.26002.56002.10002.56002.56009,900
Dec 17, 20242.44002.46002.35002.36002.36003,900
Dec 16, 20242.66002.66002.27002.28002.28006,700
Dec 13, 20242.91003.00002.65002.65002.650015,800
Dec 12, 20242.91003.02002.91002.91002.91004,900
Dec 11, 20242.86002.99002.86002.91002.91001,900
Dec 10, 20242.89002.91002.89002.91002.91001,800
Dec 9, 20243.00003.00002.84002.97002.97008,100
Dec 6, 20242.85003.05002.85002.85002.85003,100
Dec 5, 20242.90003.04002.84002.85002.85006,500
Dec 4, 20243.07003.07002.86002.86002.86004,100
Dec 3, 20242.92002.94002.91002.93002.93001,200
Dec 2, 20242.99002.99002.91002.99002.99001,000
Nov 29, 20242.94002.94002.94002.94002.9400-
Nov 27, 20242.99003.05002.90002.94002.94007,400
Nov 26, 20243.04003.04002.85002.90002.90006,600
Nov 25, 20242.85003.05002.85002.87002.87009,500
Nov 22, 20242.67002.89002.67002.85002.85007,100
Nov 21, 20242.85002.94002.62002.70002.700032,900
Nov 20, 20242.78003.10002.60002.95002.950054,100
Nov 19, 20242.91003.00002.75002.78002.780010,600
Nov 18, 20242.99003.00002.79003.00003.000024,200
Nov 15, 20242.86003.00002.74003.00003.00007,400
Nov 14, 20242.99003.00002.93002.99002.99003,400
Nov 13, 20242.74002.99002.74002.90002.90004,600
Nov 12, 20242.50002.74002.50002.67002.67008,800
Nov 11, 20242.67002.70002.46002.54002.54009,900
Nov 8, 20242.60002.71002.60002.60002.60008,700
Nov 7, 20242.57002.57002.45002.45002.45001,000
Nov 6, 20242.54002.60002.43002.58002.580012,400
Nov 5, 20242.52002.61002.44002.61002.61005,900
Nov 4, 20242.54002.67002.42002.49002.490011,800
Nov 1, 20242.42002.67002.40002.53002.530045,400
Oct 31, 20242.38002.55002.38002.46002.460013,100
Oct 30, 20242.12002.61002.12002.50002.500043,100
Oct 29, 20242.05002.21002.05002.19002.19006,400
Oct 28, 20242.10002.16001.98002.03002.030010,300
Oct 25, 20242.45002.53001.81002.05002.050053,700
Oct 24, 20242.50002.53002.36002.44002.440012,900
Oct 23, 20242.42002.61002.41002.50002.50002,400
Oct 22, 20242.44002.49002.36002.40002.40003,900
Oct 21, 20242.62002.64002.31002.38002.38006,000
Oct 18, 20242.72002.72002.60002.64002.640010,500
Oct 17, 20242.73002.73002.63002.63002.63007,600
Oct 16, 20242.75002.75002.60002.69002.690018,500
Oct 15, 20242.77002.77002.65002.73002.73007,000
Oct 14, 20242.55002.84002.55002.61002.610011,700
Oct 11, 20242.78002.87002.56002.57002.570032,700
Oct 10, 20242.80002.93002.54002.70002.700038,900
Oct 9, 20242.81002.97002.58002.69002.690027,000
Oct 8, 20242.90002.99002.75002.89002.890040,400
Oct 7, 20242.95003.12002.86002.94002.940037,500
Oct 4, 20242.66003.01002.65003.00003.000058,900
Oct 3, 20242.52002.84002.52002.64002.640048,400
Oct 2, 20242.70002.85002.60002.67002.670010,200
Oct 1, 20242.90002.99002.70002.71002.710024,400
Sep 30, 20242.91002.92002.85002.91002.91002,100
Sep 27, 20242.65002.92002.65002.84002.840011,800
Sep 26, 20242.63002.76002.52002.68002.68005,500
Sep 25, 20242.66002.97002.64002.64002.64005,000
Sep 24, 20242.70002.84002.70002.71002.71003,400
Sep 23, 20242.91002.92002.67002.79002.79006,000
Sep 20, 20242.87002.99002.65002.99002.990030,500
Sep 19, 20243.00003.01002.86002.99002.99007,300
Sep 18, 20243.06003.31002.92002.92002.920025,200
Sep 17, 20243.05003.18003.05003.05003.05007,600
Sep 16, 20243.00003.16002.95003.01003.01007,800
Sep 13, 20243.15003.30003.05003.05003.050019,500
Sep 12, 20243.31003.39002.89003.25003.250051,200
Sep 11, 20243.42003.52003.29003.31003.310032,100
Sep 10, 20243.32003.58003.32003.41003.41008,600
Sep 9, 20243.33003.44003.30003.44003.44007,700
Sep 6, 20243.40003.45003.31003.43003.43008,700
Sep 5, 20243.42003.52003.42003.42003.42002,600
Sep 4, 20243.61003.64003.40003.64003.640010,500
Sep 3, 20243.59003.98003.46003.52003.520024,600
Aug 30, 20243.64003.65003.45003.60003.60006,600
Aug 29, 20243.34003.56003.34003.55003.550011,900
Aug 28, 20243.40003.40003.32003.34003.34004,700
Aug 27, 20243.45003.45003.31003.31003.31002,400
Aug 26, 20243.38003.45003.35003.42003.42008,700
Aug 23, 20243.39003.47003.35003.42003.42006,500
Aug 22, 20243.42003.45003.42003.45003.45003,000
Aug 21, 20243.47003.47003.35003.40003.40004,400
Aug 20, 20243.45003.45003.32003.35003.35004,900
Aug 19, 20243.50003.70003.40003.43003.430028,100
Aug 16, 20243.35003.50003.35003.48003.48004,800
Aug 15, 20243.60003.60003.24003.35003.350069,500
Aug 14, 20243.30003.86003.30003.79003.790017,100
Aug 13, 20243.30003.33003.30003.30003.30002,600
Aug 12, 20243.33003.38003.30003.30003.300023,100
Aug 9, 20243.30003.46003.30003.30003.30004,400
Aug 8, 20243.54003.58003.30003.31003.310021,500
Aug 7, 20243.64003.64003.55003.55003.55007,200
Aug 6, 20243.48003.83003.48003.58003.58008,400
Aug 5, 20243.51003.60003.30003.58003.580022,500
Aug 2, 20243.75003.80003.37003.51003.510044,300
Aug 1, 20243.80003.94003.75003.80003.80003,400
Jul 31, 20243.78003.97003.78003.91003.91009,700
Jul 30, 20243.50004.02003.50003.78003.780031,900
Jul 29, 20243.35003.60003.35003.40003.400042,400
Jul 26, 20243.53003.65003.30003.35003.350029,000
Jul 25, 20243.52003.87003.50003.50003.500015,300
Jul 24, 20243.72003.80003.50003.52003.520037,000
Jul 23, 20243.91003.91003.65003.73003.730014,000
Jul 22, 20244.04004.08003.78003.92003.920016,300
Jul 19, 20243.90004.07003.88004.04004.040011,500
Jul 18, 20243.79004.04003.77003.90003.900030,600
Jul 17, 20243.83004.06003.78003.92003.92006,100
Jul 16, 20244.14004.18003.75003.87003.870058,300
Jul 15, 20244.47004.48004.00004.22004.220044,100
Jul 12, 20243.67004.37003.53004.37004.370036,400
Jul 11, 20243.89004.03003.62003.74003.740042,000
Jul 10, 20244.30004.61003.57003.84003.8400137,700
Jul 9, 20243.69004.29003.69004.24004.240054,600
Jul 8, 20243.31003.84003.31003.69003.690038,100
Jul 5, 20243.30003.64003.30003.42003.420012,000
Jul 3, 20243.57003.64003.36003.46003.460013,600
Jul 2, 20243.59003.82003.36003.56003.560020,100
Jul 1, 20243.30003.82003.30003.62003.620042,900
Jun 28, 20244.07004.07003.35003.66003.6600116,700
Jun 27, 20243.70004.28003.70004.04004.0400135,600
Jun 26, 20243.30003.74003.28003.70003.700090,400
Jun 25, 20243.22003.33003.12003.26003.260026,300
Jun 24, 20243.06003.19002.98003.11003.110058,700
Jun 21, 20242.52003.09002.52003.03003.0300103,600
Jun 20, 20242.49002.71002.36002.53002.530014,100
Jun 18, 20242.92003.09002.47002.57002.570070,500
Jun 17, 20243.13003.59002.68002.95002.9500222,500
Jun 14, 20242.16003.10002.13003.03003.0300247,300
Jun 13, 20242.32002.37002.11002.19002.190022,800
Jun 12, 20241.97002.30001.91002.28002.2800161,700
Jun 11, 20241.78001.97001.76001.97001.970038,600
Jun 10, 20241.46001.88001.46001.82001.820069,800
Jun 7, 20241.51001.51001.45001.46001.460015,900
Jun 6, 20241.51001.53001.50001.50001.50005,400
Jun 5, 20241.54001.55001.44001.55001.55009,900
Jun 4, 20241.61001.61001.50001.50001.500011,100
Jun 3, 20241.70001.70001.54001.63001.63006,400
May 31, 20241.65001.72001.58001.69001.69008,500
May 30, 20241.64001.68001.60001.64001.640010,400
May 29, 20241.60001.70001.53001.64001.640015,800
May 28, 20241.51001.63001.50001.63001.63009,500
May 24, 20241.56001.65001.53001.53001.53006,700
May 23, 20241.60001.69001.53001.53001.530019,200
May 22, 20241.50001.61001.50001.59001.590014,100
May 21, 20241.53001.56001.48001.50001.500032,000
May 20, 20241.60001.69001.55001.56001.560021,900
May 17, 20241.78001.81001.62001.64001.640050,000
May 16, 20241.89001.89001.78001.78001.780028,300
May 15, 20241.85001.91001.80001.91001.910032,500
May 14, 20241.88001.92001.79001.87001.870026,800
May 13, 20241.87001.94001.80001.86001.860088,200
May 10, 20241.96001.99001.81001.87001.8700111,200
May 9, 20241.96002.02001.85002.00002.000056,100
May 8, 20241.78001.97001.77001.97001.970090,500
May 7, 20241.75001.98001.74001.89001.8900103,800
May 6, 20241.78001.90001.77001.78001.780059,000
May 3, 20241.78001.90001.75001.78001.780073,600
May 2, 20241.92001.92001.67001.76001.7600184,300
May 1, 20241.61001.93001.58001.93001.9300217,200
Apr 30, 20241.46001.70001.45001.60001.6000204,000
Apr 29, 20241.40001.72001.40001.57001.5700512,700
Apr 26, 20241.68001.69001.41001.41001.41001,119,600
Apr 25, 20241.72002.19001.37001.82001.820044,400,900
Apr 24, 20241.03001.03001.03001.03001.03004,200
Apr 23, 20241.03001.03001.03001.03001.0300500
Apr 22, 20241.08001.08001.08001.08001.08002,500
Apr 19, 20241.04001.09001.04001.08001.08001,300
Apr 18, 20241.03001.03001.03001.03001.03001,300
Apr 17, 20241.09001.10001.09001.10001.10002,300
Apr 16, 20241.12001.12001.12001.12001.1200-
Apr 15, 20241.12001.12001.12001.12001.1200-
Apr 12, 20241.12001.12001.12001.12001.1200300
Apr 11, 20241.16001.16001.09001.11001.11001,000
Apr 10, 20241.05001.17001.05001.17001.17003,800
Apr 9, 20241.09001.11001.05001.05001.05003,100
Apr 8, 20241.10001.16001.03001.14001.140028,100
Apr 5, 20241.15001.15001.08001.08001.08006,400
Apr 4, 20241.03001.23001.03001.22001.220048,400
Apr 3, 20241.12001.12001.12001.12001.1200-
Apr 2, 20241.13001.20001.11001.12001.12008,800
Apr 1, 20241.20001.20001.10001.10001.10003,200
Mar 28, 20241.16001.29001.16001.20001.200033,100
Mar 27, 20241.02001.16001.02001.16001.160027,200
Mar 26, 20241.04001.05001.03001.04001.040012,200
Mar 25, 20241.08001.10001.08001.08001.08004,300
Mar 22, 20241.10001.10001.08001.10001.100012,700
Mar 21, 20241.16001.19001.10001.19001.190019,400
Mar 20, 20241.11001.11001.10001.10001.10002,100
Mar 19, 20241.16001.19001.10001.10001.100013,800
Mar 18, 20241.17001.17001.10001.12001.12002,700
Mar 15, 20241.14001.19001.10001.15001.15004,800
Mar 14, 20241.10001.12001.10001.10001.100014,900
Mar 13, 20241.10001.15001.10001.10001.100015,200
Mar 12, 20241.12001.18001.12001.12001.12004,200
Mar 11, 20241.17001.17001.12001.12001.12008,200
Mar 8, 20241.21001.21001.12001.12001.12006,500
Mar 7, 20241.15001.25001.15001.20001.20002,600
Mar 6, 20241.22001.24001.16001.24001.24001,400
Mar 5, 20241.20001.27001.15001.27001.27006,900
Mar 4, 20241.30001.30001.15001.15001.15002,700

Related Tickers

MOJO EQUATOR Beverage Company
0.4400
+4.27%
 
EQLB EQ Energy Drink, Inc.
0.0008
0.00%
 
GOGY Golden Grail Technology Corp.
0.0330
0.00%
 
0506.HK CHINA FOODS
2.760
+1.10%
 
YERBF Yerbaé Brands Corp.
0.1100
-26.67%
 
GUROF GURU Organic Energy Corp.
1.2200
-2.40%
 
REED Reed's, Inc.
1.3800
+10.40%
 
FLOW.TO Flow Beverage Corp.
0.1300
-7.14%
 
F03.SI Food Empire Holdings Limited
1.1600
-1.69%
 
ZVIA Zevia PBC
2.3300
-4.51%