Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Barfresh Food Group (NQ: BRFH )

3.560 -0.060 (-1.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2024	3.590	3.820	3.364	3.560	20,146	-0.06(-1.66%)
Jul 01, 2024	3.300	3.820	3.300	3.620	42,926	-0.04(-1.09%)
Jun 28, 2024	4.070	4.070	3.350	3.660	116,904	-0.38(-9.41%)
Jun 27, 2024	3.700	4.284	3.700	4.040	135,646	+0.34(+9.19%)
Jun 26, 2024	3.300	3.740	3.280	3.700	90,021	+0.44(+13.50%)
Jun 25, 2024	3.220	3.330	3.120	3.260	26,292	+0.15(+4.82%)
Jun 24, 2024	3.060	3.190	2.980	3.110	58,693	+0.08(+2.64%)
Jun 21, 2024	2.520	3.090	2.520	3.030	103,586	+0.50(+19.76%)
Jun 20, 2024	2.490	2.713	2.358	2.530	14,079	-0.04(-1.56%)
Jun 18, 2024	2.920	3.087	2.470	2.570	70,611	-0.38(-12.88%)
Jun 17, 2024	3.130	3.585	2.680	2.950	222,506	-0.08(-2.64%)
Jun 14, 2024	2.160	3.100	2.130	3.030	247,305	+0.84(+38.36%)
Jun 13, 2024	2.320	2.370	2.110	2.190	22,752	-0.09(-3.95%)
Jun 12, 2024	1.970	2.300	1.910	2.280	161,720	+0.31(+15.74%)
Jun 11, 2024	1.780	1.970	1.760	1.970	38,648	+0.15(+8.24%)
Jun 10, 2024	1.460	1.880	1.460	1.820	69,910	+0.36(+24.66%)
Jun 07, 2024	1.510	1.510	1.450	1.460	15,940	-0.04(-2.67%)
Jun 06, 2024	1.510	1.530	1.500	1.500	5,390	-0.05(-3.40%)
Jun 05, 2024	1.540	1.553	1.440	1.553	9,911	+0.05(+3.52%)
Jun 04, 2024	1.610	1.610	1.500	1.500	11,126	-0.13(-7.98%)
Jun 03, 2024	1.700	1.700	1.541	1.630	6,357	-0.06(-3.55%)
May 31, 2024	1.650	1.720	1.582	1.690	8,546	+0.05(+3.05%)
May 30, 2024	1.640	1.680	1.600	1.640	10,416	+0.00(+0.00%)
May 29, 2024	1.600	1.695	1.530	1.640	15,779	+0.01(+0.61%)
May 28, 2024	1.510	1.630	1.500	1.630	9,540	+0.10(+6.54%)
May 24, 2024	1.560	1.654	1.530	1.530	6,728	+0.00(+0.00%)
May 23, 2024	1.600	1.691	1.530	1.530	19,175	-0.06(-3.77%)
May 22, 2024	1.500	1.610	1.500	1.590	14,092	+0.09(+6.00%)
May 21, 2024	1.530	1.560	1.480	1.500	31,992	-0.06(-3.85%)
May 20, 2024	1.600	1.690	1.550	1.560	21,948	-0.08(-4.88%)
May 17, 2024	1.780	1.813	1.620	1.640	49,961	-0.14(-7.87%)
May 16, 2024	1.890	1.890	1.780	1.780	28,495	-0.13(-6.81%)
May 15, 2024	1.850	1.910	1.797	1.910	32,431	+0.04(+2.14%)
May 14, 2024	1.880	1.920	1.790	1.870	26,770	+0.01(+0.54%)
May 13, 2024	1.870	1.940	1.800	1.860	88,252	-0.01(-0.53%)
May 10, 2024	1.960	1.990	1.810	1.870	111,251	-0.13(-6.50%)
May 09, 2024	1.960	2.020	1.853	2.000	56,152	+0.03(+1.52%)
May 08, 2024	1.780	1.970	1.770	1.970	90,477	+0.08(+4.23%)
May 07, 2024	1.750	1.980	1.740	1.890	103,818	+0.11(+6.18%)
May 06, 2024	1.780	1.900	1.770	1.780	59,020	+0.00(+0.00%)
May 03, 2024	1.780	1.900	1.750	1.780	73,560	+0.02(+1.14%)
May 02, 2024	1.920	1.920	1.670	1.760	184,380	-0.17(-8.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Barfresh Food Group (NQ: BRFH )

Historical Prices