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

→ Nerd Investor Reveals Secret To Make Money With A.I. (From InvestorPlace) (Ad)

Free BRFH Stock Alerts

$1.12

0.00 (0.00%)

(As of 04/15/2024 ET)

Compare

Barfresh Food Group Stock Price Performance

5 Day Performance: +1.36%
1 Month Performance: -2.61%
3 Month Performance: -13.85%
6 Month Performance: -38.46%
Year-To-Date Performance: -29.56%
1 Year Performance: -32.12%

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 InvestorPlace

Elon Musk’s ChatGPT Could Soon Mint New Millionaires

Elon Musk made $180 million on PayPal… $47 Billion on SpaceX…and $94.2 Billion on Tesla. He’s about to shock the world again with his version of ChatGPT.

And you could go along for the ride if you make this one simple move.

BRFH Stock Chart for Tuesday, April, 16, 2024

Barfresh Food Group Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/15/2024	$1.12	$1.12	$1.12	$1.12	62 shs	$16.25 million
04/12/2024	$1.11	$1.13 +2.26%	$1.13	$1.12	258 shs	$16.40 million
04/11/2024	$1.17	$1.11 -5.56%	$1.16	$1.09	973 shs	$16.03 million
04/10/2024	$1.05	$1.17 +11.43%	$1.17	$1.05	3,775 shs	$16.98 million
04/09/2024	$1.14	$1.05 -7.89%	$1.11	$1.05	3,081 shs	$15.24 million
04/08/2024	$1.08	$1.14 +5.56%	$1.16	$1.03	28,145 shs	$16.54 million
Get the Latest News and Ratings for BRFH and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Barfresh Food Group and its competitors with MarketBeat's FREE daily newsletter.
04/05/2024	$1.22	$1.16 -4.92%	$1.24	$1.08	6,369 shs	$16.83 million
04/04/2024	$1.10	$1.22 +10.91%	$1.23	$1.03	48,400 shs	$17.70 million
04/03/2024	$1.12	$1.10 -1.79%	$1.10	$1.09	49 shs	$15.96 million
04/02/2024	$1.10	$1.12 +1.82%	$1.20	$1.11	8,750 shs	$16.25 million
04/01/2024	$1.20	$1.10 -8.33%	$1.20	$1.10	3,232 shs	$15.96 million
03/29/2024	$1.20	$1.20	$1.29	$1.16	33,056 shs	$17.41 million
03/28/2024	$1.16	$1.20 +3.45%	$1.29	$1.16	33,055 shs	$17.41 million
03/27/2024	$1.04	$1.16 +11.54%	$1.16	$1.02	27,166 shs	$16.83 million
03/26/2024	$1.08	$1.04 -3.70%	$1.05	$1.03	12,219 shs	$14.49 million
03/25/2024	$1.10	$1.08 -1.82%	$1.10	$1.08	4,250 shs	$15.04 million
03/22/2024	$1.11	$1.10 -0.90%	$1.10	$1.08	12,727 shs	$15.32 million
03/21/2024	$1.14	$1.11 -2.63%	$1.19	$1.10	19,385 shs	$15.46 million
03/20/2024	$1.10	$1.14 +3.64%	$1.14	$1.10	2,143 shs	$15.87 million
03/19/2024	$1.12	$1.10 -1.79%	$1.19	$1.10	13,843 shs	$15.32 million
03/18/2024	$1.15	$1.12 -2.61%	$1.17	$1.10	2,732 shs	$15.60 million
03/15/2024	$1.10	$1.15 +4.55%	$1.19	$1.10	4,783 shs	$16.01 million
03/14/2024	$1.10	$1.10	$1.12	$1.10	14,872 shs	$15.32 million
03/13/2024	$1.12	$1.10 -1.79%	$1.15	$1.10	15,223 shs	$15.32 million
03/12/2024	$1.12	$1.12	$1.18	$1.12	4,189 shs	$15.60 million
03/11/2024	$1.12	$1.12	$1.17	$1.12	8,160 shs	$15.60 million
03/08/2024	$1.20	$1.12 -6.67%	$1.21	$1.12	6,520 shs	$15.60 million
03/07/2024	$1.24	$1.20 -2.83%	$1.25	$1.15	2,521 shs	$16.72 million
03/06/2024	$1.27	$1.24 -2.76%	$1.24	$1.16	1,426 shs	$17.20 million
03/05/2024	$1.15	$1.27 +10.43%	$1.29	$1.15	6,945 shs	$17.69 million
03/04/2024	$1.22	$1.15 -5.74%	$1.30	$1.15	2,737 shs	$16.02 million
03/01/2024	$1.26	$1.22 -2.79%	$1.25	$1.13	2,796 shs	$16.99 million
02/29/2024	$1.19	$1.26 +5.62%	$1.30	$1.12	25,826 shs	$17.48 million
02/28/2024	$1.18	$1.19 +1.02%	$1.25	$1.12	15,285 shs	$16.55 million
02/27/2024	$1.17	$1.18 +0.53%	$1.18	$1.17	873 shs	$16.38 million
02/26/2024	$1.12	$1.17 +4.46%	$1.18	$1.00	15,204 shs	$16.30 million
02/23/2024	$1.20	$1.12 -6.66%	$1.20	$1.12	3,735 shs	$15.60 million
02/22/2024	$1.05	$1.20 +14.28%	$1.30	$1.05	6,607 shs	$16.72 million
02/21/2024	$1.25	$1.05 -16.00%	$1.28	$1.01	24,795 shs	$14.63 million
02/20/2024	$1.30	$1.25 -3.85%	$1.25	$1.25	252 shs	$17.41 million
Forget Nvidia, buy this A.I. Stock Now (Ad) Forget Nvidia, Microsoft or Google. Our tech expert and venture capitalist Luke Lango believes this is Elon Musk’s favorite A.I. stock. Why? Because this company is supplying Elon Musk with a key piece of advanced tech for his new A.I. venture. Click here to see the details.
02/19/2024	$1.30	$1.30	$1.30	$1.30	300 shs	$18.11 million
02/16/2024	$1.30	$1.30	$1.30	$1.30	332 shs	$18.11 million
02/15/2024	$1.30	$1.30	$1.34	$1.26	4,050 shs	$18.11 million
02/14/2024	$1.15	$1.30 +13.04%	$1.30	$1.16	751 shs	$18.11 million
02/13/2024	$1.28	$1.15 -10.16%	$1.33	$1.15	9,228 shs	$16.02 million
02/12/2024	$1.30	$1.28 -1.54%	$1.30	$1.22	1,735 shs	$17.83 million
02/09/2024	$1.25	$1.30 +4.00%	$1.30	$1.25	9,003 shs	$18.11 million
02/08/2024	$1.34	$1.25 -6.72%	$1.33	$1.25	5,053 shs	$17.41 million
02/07/2024	$1.33	$1.34 +0.75%	$1.38	$1.34	659 shs	$18.67 million
02/06/2024	$1.35	$1.33 -1.48%	$1.36	$1.30	2,971 shs	$18.53 million
02/05/2024	$1.34	$1.35 +0.75%	$1.40	$1.35	3,194 shs	$18.81 million
02/02/2024	$1.36	$1.34 -1.47%	$1.34	$1.25	5,111 shs	$18.67 million
02/01/2024	$1.27	$1.36 +7.09%	$1.36	$1.26	928 shs	$18.94 million
01/31/2024	$1.37	$1.27 -7.30%	$1.32	$1.26	1,391 shs	$17.69 million
01/30/2024	$1.25	$1.37 +9.60%	$1.37	$1.26	89 shs	$19.08 million
01/29/2024	$1.39	$1.25 -10.07%	$1.38	$1.25	19,035 shs	$17.41 million
01/26/2024	$1.39	$1.39	$1.39	$1.38	530 shs	$19.36 million
01/25/2024	$1.35	$1.39 +2.96%	$1.39	$1.38	299 shs	$19.36 million
01/24/2024	$1.31	$1.35 +3.05%	$1.37	$1.34	1,505 shs	$18.81 million
01/23/2024	$1.25	$1.31 +4.80%	$1.33	$1.31	670 shs	$18.25 million
01/22/2024	$1.35	$1.25 -7.41%	$1.37	$1.25	2,311 shs	$17.41 million
01/19/2024	$1.32	$1.39 +5.30%	$1.47	$1.35	1,249 shs	$19.36 million
01/18/2024	$1.30	$1.32 +1.54%	$1.32	$1.32	267 shs	$18.39 million
01/17/2024	$1.30	$1.30	$1.35	$1.30	1,256 shs	$18.10 million
01/16/2024	$1.45	$1.30 -10.36%	$1.47	$1.30	4,664 shs	$18.11 million
01/15/2024	$1.45	$1.45	$1.45	$1.35	1,600 shs	$20.20 million

Related Companies:

This page (NASDAQ:BRFH) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

Barfresh Food Group Stock Price Performance

BRFH Stock Chart for Tuesday, April, 16, 2024

Barfresh Food Group Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info