OTCBB:BRFH
Barfresh Food Group Inc Stock Price (Quote)
$1.78
+0.0200 (+1.14%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.03 | $2.19 | Friday, 3rd May 2024 BRFH stock ended at $1.78. This is 1.14% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.00% from a day low at $1.75 to a day high of $1.89. |
| 90 days | $1.00 | $2.19 | |
| 52 weeks | $1.00 | $2.39 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.78 | $1.89 | $1.75 | $1.78 | 69 695 |
| May 02, 2024 | $1.92 | $1.92 | $1.67 | $1.76 | 182 010 |
| May 01, 2024 | $1.61 | $1.93 | $1.58 | $1.93 | 215 023 |
| Apr 30, 2024 | $1.46 | $1.70 | $1.45 | $1.60 | 194 091 |
| Apr 29, 2024 | $1.40 | $1.72 | $1.40 | $1.57 | 506 650 |
| Apr 26, 2024 | $1.68 | $1.69 | $1.41 | $1.41 | 1 097 029 |
| Apr 25, 2024 | $1.72 | $2.19 | $1.37 | $1.82 | 43 814 836 |
| Apr 24, 2024 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| Apr 23, 2024 | $1.03 | $1.03 | $1.03 | $1.03 | 455 |
| Apr 22, 2024 | $1.08 | $1.08 | $1.08 | $1.08 | 2 530 |
| Apr 19, 2024 | $1.04 | $1.09 | $1.04 | $1.08 | 1 329 |
| Apr 18, 2024 | $1.03 | $1.03 | $1.03 | $1.03 | 1 334 |
| Apr 17, 2024 | $1.09 | $1.10 | $1.09 | $1.10 | 1 686 |
| Apr 16, 2024 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| Apr 15, 2024 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| Apr 12, 2024 | $1.12 | $1.12 | $1.12 | $1.12 | 252 |
| Apr 11, 2024 | $1.16 | $1.16 | $1.09 | $1.11 | 973 |
| Apr 10, 2024 | $1.05 | $1.17 | $1.05 | $1.17 | 3 775 |
| Apr 09, 2024 | $1.09 | $1.11 | $1.05 | $1.05 | 3 353 |
| Apr 08, 2024 | $1.10 | $1.14 | $1.03 | $1.14 | 28 145 |
| Apr 05, 2024 | $1.15 | $1.15 | $1.08 | $1.08 | 6 367 |
| Apr 04, 2024 | $1.03 | $1.23 | $1.03 | $1.22 | 48 243 |
| Apr 03, 2024 | $1.13 | $1.13 | $1.12 | $1.12 | 36 |
| Apr 02, 2024 | $1.13 | $1.20 | $1.11 | $1.12 | 8 750 |
| Apr 01, 2024 | $1.20 | $1.20 | $1.10 | $1.10 | 3 222 |
