Free Trial

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

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free BRFH Stock Alerts
$1.63
+0.10 (+6.54%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Barfresh Food Group Stock Price Performance

5 Day
Performance
+6.54%
1 Month
Performance
+15.60%
3 Month
Performance
+37.18%
6 Month
Performance
+7.24%
Year-To-Date
Performance
+2.52%
1 Year
Performance
+32.52%
Receive BRFH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Barfresh Food Group and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

BRFH Stock Chart for Tuesday, May, 28, 2024

BRFH Chart by TradingView

Barfresh Food Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$1.53$1.63
+6.54%		$1.63$1.509,535 shs$23.99 million
05/27/2024$1.53$1.53$1.65$1.536,700 shs$22.52 million
05/24/2024$1.53$1.53$1.65$1.536,728 shs$22.52 million
05/23/2024$1.59$1.53
-3.77%		$1.69$1.5318,875 shs$22.52 million
05/22/2024$1.50$1.59
+6.00%		$1.61$1.5014,019 shs$23.41 million
05/21/2024$1.56$1.50
-3.85%		$1.56$1.4831,992 shs$22.08 million
05/20/2024$1.64$1.56
-4.88%		$1.62$1.5521,947 shs$22.96 million
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
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
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
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
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

Related Companies:
This page (NASDAQ:BRFH) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings