Free Trial

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

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free BRFH Stock Alerts
$1.78
+0.02 (+1.14%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Barfresh Food Group Stock Price Performance

5 Day
Performance
+11.25%
1 Month
Performance
+53.45%
3 Month
Performance
+31.85%
6 Month
Performance
+14.10%
Year-To-Date
Performance
+11.95%
1 Year
Performance
+47.11%
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 Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

BRFH Stock Chart for Sunday, May, 5, 2024

BRFH Chart by TradingView

Barfresh Food Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
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
02/15/2024$1.30$1.30$1.34$1.264,050 shs$18.11 million
02/14/2024$1.15$1.30
+13.04%		$1.30$1.16751 shs$18.11 million
02/13/2024$1.28$1.15
-10.16%		$1.33$1.159,228 shs$16.02 million
02/12/2024$1.30$1.28
-1.54%		$1.30$1.221,735 shs$17.83 million
02/09/2024$1.25$1.30
+4.00%		$1.30$1.259,003 shs$18.11 million
02/08/2024$1.34$1.25
-6.72%		$1.33$1.255,053 shs$17.41 million
02/07/2024$1.33$1.34
+0.75%		$1.38$1.34659 shs$18.67 million
02/06/2024$1.35$1.33
-1.48%		$1.36$1.302,971 shs$18.53 million
02/05/2024$1.34$1.35
+0.75%		$1.40$1.353,194 shs$18.81 million

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

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Charles Payne Demystifies Options
Unstoppable Prosperity
Automatic Income (from home)
Awesomely, LLC
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Warren Buffet Stockpiling Gold?
Reagan Gold Group