Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Barfresh Food Group (BRFH) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free BRFH Stock Alerts
$1.64
-0.14 (-7.87%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Barfresh Food Group Stock Price Performance

5 Day
Performance
-12.30%
1 Month
Performance
+51.85%
3 Month
Performance
+26.15%
6 Month
Performance
+4.46%
Year-To-Date
Performance
+3.14%
1 Year
Performance
+34.43%
Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

BRFH Stock Chart for Monday, May, 20, 2024

BRFH Chart by TradingView

Barfresh Food Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.78$1.64
-7.87%		$1.79$1.6249,661 shs$24.14 million
05/16/2024$1.91$1.78
-6.81%		$1.89$1.7828,070 shs$26.20 million
05/15/2024$1.87$1.91
+2.14%		$1.91$1.8032,431 shs$28.12 million
05/14/2024$1.86$1.87
+0.54%		$1.92$1.7924,647 shs$27.53 million
05/13/2024$1.87$1.86
-0.53%		$1.94$1.8087,960 shs$27.38 million
05/10/2024$2.00$1.87
-6.50%		$1.99$1.81111,200 shs$27.53 million
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
05/09/2024$1.97$2.00
+1.52%		$2.02$1.8556,014 shs$29.44 million
05/08/2024$1.89$1.97
+4.23%		$1.97$1.7790,477 shs$29.00 million
05/07/2024$1.78$1.89
+6.18%		$1.97$1.74103,518 shs$27.82 million
05/06/2024$1.78$1.78$1.88$1.7759,000 shs$26.20 million
05/03/2024$1.76$1.78
+1.14%		$1.90$1.7569,754 shs$26.20 million
05/02/2024$1.93$1.76
-8.81%		$1.92$1.67182,180 shs$25.91 million
05/01/2024$1.60$1.93
+20.63%		$1.93$1.58217,090 shs$28.00 million
04/30/2024$1.57$1.60
+1.91%		$1.70$1.45202,343 shs$23.22 million
04/29/2024$1.41$1.57
+11.35%		$1.72$1.40507,160 shs$22.78 million
04/26/2024$1.82$1.41
-22.53%		$1.69$1.411.10 million shs$20.46 million
04/25/2024$1.10$1.82
+65.45%		$2.19$1.3744.09 million shs$26.41 million
04/24/2024$1.03$1.10
+6.80%		$1.10$1.0577 shs$15.96 million
04/23/2024$1.03$1.03$1.03$1.03458 shs$14.95 million
04/22/2024$1.08$1.03
-4.63%		$1.09$1.032,536 shs$14.95 million
04/19/2024$1.08$1.08$1.09$1.041,329 shs$15.67 million
04/18/2024$1.10$1.08
-1.82%		$1.15$1.031,340 shs$15.67 million
04/17/2024$1.12$1.10
-1.79%		$1.10$1.091,687 shs$15.96 million
04/16/2024$1.12$1.12$1.12$1.1262 shs$16.25 million
04/15/2024$1.12$1.12$1.12$1.1262 shs$16.25 million
04/12/2024$1.11$1.13
+2.26%		$1.13$1.12258 shs$16.40 million
04/11/2024$1.17$1.11
-5.56%		$1.16$1.09973 shs$16.03 million
04/10/2024$1.05$1.17
+11.43%		$1.17$1.053,775 shs$16.98 million
04/09/2024$1.14$1.05
-7.89%		$1.11$1.053,081 shs$15.24 million
04/08/2024$1.08$1.14
+5.56%		$1.16$1.0328,145 shs$16.54 million
04/05/2024$1.22$1.16
-4.92%		$1.24$1.086,369 shs$16.83 million
04/04/2024$1.10$1.22
+10.91%		$1.23$1.0348,400 shs$17.70 million
04/03/2024$1.12$1.10
-1.79%		$1.10$1.0949 shs$15.96 million
04/02/2024$1.10$1.12
+1.82%		$1.20$1.118,750 shs$16.25 million
04/01/2024$1.20$1.10
-8.33%		$1.20$1.103,232 shs$15.96 million
03/29/2024$1.20$1.20$1.29$1.1633,056 shs$17.41 million
03/28/2024$1.16$1.20
+3.45%		$1.29$1.1633,055 shs$17.41 million
03/27/2024$1.04$1.16
+11.54%		$1.16$1.0227,166 shs$16.83 million
03/26/2024$1.08$1.04
-3.70%		$1.05$1.0312,219 shs$14.49 million
03/25/2024$1.10$1.08
-1.82%		$1.10$1.084,250 shs$15.04 million
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
03/22/2024$1.11$1.10
-0.90%		$1.10$1.0812,727 shs$15.32 million
03/21/2024$1.14$1.11
-2.63%		$1.19$1.1019,385 shs$15.46 million
03/20/2024$1.10$1.14
+3.64%		$1.14$1.102,143 shs$15.87 million
03/19/2024$1.12$1.10
-1.79%		$1.19$1.1013,843 shs$15.32 million
03/18/2024$1.15$1.12
-2.61%		$1.17$1.102,732 shs$15.60 million
03/15/2024$1.10$1.15
+4.55%		$1.19$1.104,783 shs$16.01 million
03/14/2024$1.10$1.10$1.12$1.1014,872 shs$15.32 million
03/13/2024$1.12$1.10
-1.79%		$1.15$1.1015,223 shs$15.32 million
03/12/2024$1.12$1.12$1.18$1.124,189 shs$15.60 million
03/11/2024$1.12$1.12$1.17$1.128,160 shs$15.60 million
03/08/2024$1.20$1.12
-6.67%		$1.21$1.126,520 shs$15.60 million
03/07/2024$1.24$1.20
-2.83%		$1.25$1.152,521 shs$16.72 million
03/06/2024$1.27$1.24
-2.76%		$1.24$1.161,426 shs$17.20 million
03/05/2024$1.15$1.27
+10.43%		$1.29$1.156,945 shs$17.69 million
03/04/2024$1.22$1.15
-5.74%		$1.30$1.152,737 shs$16.02 million
03/01/2024$1.26$1.22
-2.79%		$1.25$1.132,796 shs$16.99 million
02/29/2024$1.19$1.26
+5.62%		$1.30$1.1225,826 shs$17.48 million
02/28/2024$1.18$1.19
+1.02%		$1.25$1.1215,285 shs$16.55 million
02/27/2024$1.17$1.18
+0.53%		$1.18$1.17873 shs$16.38 million
02/26/2024$1.12$1.17
+4.46%		$1.18$1.0015,204 shs$16.30 million
02/23/2024$1.20$1.12
-6.66%		$1.20$1.123,735 shs$15.60 million
02/22/2024$1.05$1.20
+14.28%		$1.30$1.056,607 shs$16.72 million
02/21/2024$1.25$1.05
-16.00%		$1.28$1.0124,795 shs$14.63 million
02/20/2024$1.30$1.25
-3.85%		$1.25$1.25252 shs$17.41 million
02/19/2024$1.30$1.30$1.30$1.30300 shs$18.11 million

Related Companies:
This page (NASDAQ:BRFH) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club