Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Barfresh Food Group (NQ: BRFH )

2.550 -0.020 (-0.78%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 2.780 2.868 2.560 2.570 32,705 -0.13(-4.81%)
Oct 10, 2024 2.800 2.925 2.540 2.700 38,912 +0.01(+0.37%)
Oct 09, 2024 2.810 2.967 2.580 2.690 27,016 -0.20(-6.92%)
Oct 08, 2024 2.900 2.990 2.750 2.890 40,400 -0.05(-1.70%)
Oct 07, 2024 2.950 3.120 2.860 2.940 37,455 -0.06(-2.00%)
Oct 04, 2024 2.660 3.010 2.650 3.000 58,932 +0.36(+13.64%)
Oct 03, 2024 2.520 2.840 2.520 2.640 48,389 -0.03(-1.12%)
Oct 02, 2024 2.700 2.850 2.595 2.670 10,169 -0.04(-1.58%)
Oct 01, 2024 2.900 2.991 2.700 2.713 24,424 -0.20(-6.78%)
Sep 30, 2024 2.910 2.916 2.850 2.910 2,161 +0.07(+2.46%)
Sep 27, 2024 2.650 2.918 2.650 2.840 11,835 +0.16(+5.97%)
Sep 26, 2024 2.630 2.760 2.521 2.680 5,515 +0.04(+1.52%)
Sep 25, 2024 2.660 2.966 2.640 2.640 4,997 -0.07(-2.58%)
Sep 24, 2024 2.700 2.840 2.700 2.710 3,406 -0.08(-2.87%)
Sep 23, 2024 2.910 2.915 2.670 2.790 6,024 -0.20(-6.69%)
Sep 20, 2024 2.870 2.990 2.650 2.990 30,468 +0.00(+0.00%)
Sep 19, 2024 3.000 3.010 2.860 2.990 7,312 +0.07(+2.40%)
Sep 18, 2024 3.060 3.305 2.920 2.920 25,178 -0.13(-4.26%)
Sep 17, 2024 3.050 3.180 3.050 3.050 7,556 +0.04(+1.33%)
Sep 16, 2024 3.000 3.162 2.950 3.010 7,827 -0.04(-1.31%)
Sep 13, 2024 3.150 3.300 3.050 3.050 19,497 -0.20(-6.15%)
Sep 12, 2024 3.310 3.387 2.890 3.250 51,197 -0.06(-1.93%)
Sep 11, 2024 3.420 3.520 3.290 3.314 32,070 -0.10(-2.82%)
Sep 10, 2024 3.320 3.580 3.320 3.410 8,602 -0.03(-0.87%)
Sep 09, 2024 3.330 3.440 3.300 3.440 7,663 +0.01(+0.29%)
Sep 06, 2024 3.400 3.450 3.310 3.430 8,666 +0.01(+0.29%)
Sep 05, 2024 3.420 3.515 3.420 3.420 2,616 -0.22(-6.04%)
Sep 04, 2024 3.610 3.640 3.400 3.640 10,537 +0.12(+3.41%)
Sep 03, 2024 3.590 3.981 3.461 3.520 24,596 -0.08(-2.22%)
Aug 30, 2024 3.640 3.650 3.450 3.600 6,585 +0.05(+1.41%)
Aug 29, 2024 3.340 3.560 3.340 3.550 11,934 +0.21(+6.29%)
Aug 28, 2024 3.400 3.400 3.320 3.340 4,745 +0.03(+0.91%)
Aug 27, 2024 3.450 3.450 3.310 3.310 2,424 -0.10(-3.07%)
Aug 26, 2024 3.385 3.450 3.350 3.415 8,692 -0.01(-0.21%)
Aug 23, 2024 3.390 3.470 3.350 3.422 6,458 -0.03(-0.80%)
Aug 22, 2024 3.422 3.450 3.422 3.450 3,036 +0.05(+1.47%)
Aug 21, 2024 3.470 3.470 3.350 3.400 4,360 +0.05(+1.37%)
Aug 20, 2024 3.450 3.450 3.320 3.354 4,894 -0.08(-2.22%)
Aug 19, 2024 3.500 3.700 3.400 3.430 28,131 -0.05(-1.44%)
Aug 16, 2024 3.350 3.500 3.350 3.480 4,821 +0.13(+3.88%)
Aug 15, 2024 3.600 3.600 3.240 3.350 69,528 -0.44(-11.61%)
Aug 14, 2024 3.300 3.863 3.300 3.790 17,112 +0.49(+14.85%)
Aug 13, 2024 3.300 3.330 3.300 3.300 2,639 -0.00(-0.12%)
Aug 12, 2024 3.330 3.375 3.300 3.304 23,132 +0.00(+0.12%)
Aug 09, 2024 3.300 3.460 3.300 3.300 4,414 -0.01(-0.30%)
Aug 08, 2024 3.540 3.580 3.300 3.310 21,535 -0.24(-6.76%)
Aug 07, 2024 3.640 3.640 3.550 3.550 7,237 -0.03(-0.70%)
Aug 06, 2024 3.480 3.830 3.480 3.575 8,408 -0.00(-0.14%)
Aug 05, 2024 3.510 3.600 3.300 3.580 22,561 +0.07(+1.99%)
Aug 02, 2024 3.750 3.800 3.370 3.510 44,354 -0.29(-7.63%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.