Free Trial

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

→ “Dollar Will Be Worth NOTHING” -Musk (From Crypto 101 Media) (Ad)
Free BRFH Stock Alerts
$1.78
-0.13 (-6.81%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Barfresh Food Group Stock Price Performance

5 Day
Performance
-4.81%
1 Month
Performance
+61.82%
3 Month
Performance
+36.92%
6 Month
Performance
+13.38%
Year-To-Date
Performance
+11.95%
1 Year
Performance
+44.13%
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 Crypto 101 Media
“Dollar Will Be Worth NOTHING” -Musk
Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.
Click here to claim your free seat ticket now.

BRFH Stock Chart for Friday, May, 17, 2024

BRFH Chart by TradingView

Barfresh Food Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/16/2024$1.30$1.30$1.30$1.30332 shs$18.11 million

Related Companies:
This page (NASDAQ:BRFH) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Why Is Gold On a MASSIVE rally?
Huge Alerts
Urgent Alert: Is the U.S. Implementing a Digital Dollar?
Gold Gate Capital
348 million Americans lives to END as we know it?
The Oxford Club
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold