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 )

2.700 -0.250 (-8.47%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	2.850	2.943	2.620	2.700	32,942	-0.25(-8.47%)
Nov 20, 2024	2.780	3.100	2.600	2.950	54,130	+0.17(+6.12%)
Nov 19, 2024	2.910	3.000	2.750	2.780	10,622	-0.22(-7.33%)
Nov 18, 2024	2.990	3.000	2.790	3.000	24,217	+0.00(+0.00%)
Nov 15, 2024	2.860	3.000	2.743	3.000	7,391	+0.01(+0.33%)
Nov 14, 2024	2.990	3.000	2.925	2.990	3,438	+0.09(+3.10%)
Nov 13, 2024	2.740	2.988	2.740	2.900	4,576	+0.23(+8.61%)
Nov 12, 2024	2.500	2.740	2.500	2.670	8,833	+0.13(+5.12%)
Nov 11, 2024	2.670	2.700	2.460	2.540	9,865	-0.06(-2.31%)
Nov 08, 2024	2.600	2.710	2.600	2.600	8,735	+0.15(+6.12%)
Nov 07, 2024	2.570	2.570	2.450	2.450	998	-0.13(-5.04%)
Nov 06, 2024	2.540	2.600	2.429	2.580	12,428	-0.03(-1.15%)
Nov 05, 2024	2.520	2.611	2.443	2.610	5,896	+0.12(+4.82%)
Nov 04, 2024	2.540	2.666	2.415	2.490	11,773	-0.04(-1.58%)
Nov 01, 2024	2.420	2.671	2.400	2.530	45,435	+0.07(+2.85%)
Oct 31, 2024	2.380	2.550	2.380	2.460	13,077	-0.04(-1.60%)
Oct 30, 2024	2.120	2.610	2.120	2.500	43,124	+0.31(+14.16%)
Oct 29, 2024	2.050	2.205	2.045	2.190	6,375	+0.16(+7.88%)
Oct 28, 2024	2.100	2.160	1.980	2.030	10,296	-0.02(-0.98%)
Oct 25, 2024	2.450	2.534	1.810	2.050	53,655	-0.39(-15.98%)
Oct 24, 2024	2.500	2.534	2.360	2.440	12,864	-0.06(-2.25%)
Oct 23, 2024	2.421	2.610	2.410	2.496	2,400	+0.10(+4.00%)
Oct 22, 2024	2.440	2.493	2.360	2.400	3,893	+0.02(+0.84%)
Oct 21, 2024	2.620	2.640	2.310	2.380	6,015	-0.26(-9.85%)
Oct 18, 2024	2.720	2.720	2.600	2.640	10,500	+0.01(+0.38%)
Oct 17, 2024	2.730	2.730	2.630	2.630	7,618	-0.06(-2.23%)
Oct 16, 2024	2.750	2.750	2.600	2.690	18,497	-0.04(-1.47%)
Oct 15, 2024	2.766	2.766	2.650	2.730	6,968	+0.12(+4.60%)
Oct 14, 2024	2.550	2.844	2.550	2.610	11,701	+0.04(+1.56%)
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	58,933	+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%)

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