Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Barfresh Food Group Inc | BRFH | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
1.92 | 1.67 | 1.92 | 1.76 | 1.93 |
BRFH Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.72 | 2.19 | 1.37 | 1.81 | 8,677,354 | 0.0405 | 2.35% |
1 Month | 1.06 | 2.19 | 1.03 | 1.80 | 2,174,262 | 0.7005 | 66.08% |
3 Months | 1.33 | 2.19 | 1.00 | 1.80 | 755,482 | 0.4305 | 32.37% |
6 Months | 1.60 | 2.19 | 1.00 | 1.80 | 355,490 | 0.1605 | 10.03% |
1 Year | 1.12 | 2.388 | 1.00 | 1.79 | 180,823 | 0.6405 | 57.19% |
3 Years | 5.50 | 13.38 | 1.00 | 2.15 | 91,080 | -3.74 | -67.99% |
5 Years | 5.50 | 13.38 | 1.00 | 2.15 | 91,080 | -3.74 | -67.99% |
BRFH 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 1.76 | -0.17 | -8.81% | 1.92 | 1.92 | 1.67 | 184,280 |
May 01 2024 | 1.93 | 0.33 | 20.63% | 1.61 | 1.93 | 1.5801 | 217,014 |
Apr 30 2024 | 1.60 | 0.03 | 1.91% | 1.46 | 1.70 | 1.45 | 202,449 |
Apr 29 2024 | 1.57 | 0.16 | 11.35% | 1.40 | 1.72 | 1.40 | 511,423 |
Apr 26 2024 | 1.41 | -0.41 | -22.53% | 1.68 | 1.69 | 1.41 | 1,114,757 |
Apr 25 2024 | 1.82 | 0.79 | 76.70% | 1.72 | 2.19 | 1.37 | 44,221,883 |
Apr 24 2024 | 1.03 | 0.00 | 0.00% | 1.05 | 1.05 | 1.03 | 76 |
Apr 23 2024 | 1.03 | -0.05 | -4.72% | 1.03 | 1.03 | 1.03 | 458 |
Apr 22 2024 | 1.081 | 0.00 | 0.09% | 1.09 | 1.09 | 1.081 | 2,540 |
Apr 19 2024 | 1.08 | 0.05 | 4.85% | 1.04 | 1.12 | 1.04 | 1,333 |
Apr 18 2024 | 1.03 | -0.07 | -6.36% | 1.03 | 1.15 | 1.03 | 1,340 |
Apr 17 2024 | 1.10 | -0.02 | -1.79% | 1.09 | 1.14 | 1.09 | 1,687 |
Apr 16 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 74 |
Apr 15 2024 | 1.12 | 0.00 | 0.00% | 1.14 | 1.14 | 1.12 | 62 |
Apr 12 2024 | 1.12 | 0.02 | 1.36% | 1.12 | 1.12 | 1.12 | 258 |
Apr 11 2024 | 1.105 | -0.07 | -5.56% | 1.16 | 1.16 | 1.09 | 973 |
Apr 10 2024 | 1.17 | 0.12 | 11.43% | 1.05 | 1.17 | 1.05 | 3,784 |
Apr 09 2024 | 1.05 | -0.09 | -7.89% | 1.09 | 1.11 | 1.05 | 3,081 |
Apr 08 2024 | 1.14 | 0.06 | 5.56% | 1.10 | 1.16 | 1.03 | 28,145 |
Apr 05 2024 | 1.08 | -0.14 | -11.48% | 1.24 | 1.24 | 1.08 | 6,369 |
Apr 04 2024 | 1.22 | 0.10 | 8.93% | 1.06 | 1.2286 | 1.03 | 48,400 |
Apr 03 2024 | 1.12 | 0.00 | 0.00% | 1.09 | 1.12 | 1.09 | 36 |