Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barfresh Food Group (NQ: BRFH )

2.190 -0.090 (-3.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.610 1.930 1.580 1.930 217,198 +0.33(+20.62%)
Apr 30, 2024 1.460 1.700 1.450 1.600 202,656 +0.03(+1.91%)
Apr 29, 2024 1.400 1.720 1.400 1.570 512,706 +0.16(+11.35%)
Apr 26, 2024 1.680 1.690 1.410 1.410 1,119,584 -0.41(-22.53%)
Apr 25, 2024 1.720 2.190 1.370 1.820 44,297,092 +0.79(+76.70%)
Apr 23, 2024 1.030 929 -0.05(-4.72%)
Apr 22, 2024 1.080 1.081 1.081 1.081 2,540 +0.00(+0.09%)
Apr 19, 2024 1.040 1.090 1.040 1.080 1,333 +0.05(+4.85%)
Apr 18, 2024 1.030 1.030 1.030 1.030 1,340 -0.07(-6.36%)
Apr 17, 2024 1.090 1.100 1.090 1.100 2,271 -0.02(-1.79%)
Apr 12, 2024 1.120 76 +0.02(+1.36%)
Apr 11, 2024 1.160 1.160 1.090 1.105 973 -0.06(-5.56%)
Apr 10, 2024 1.050 1.170 1.050 1.170 3,784 +0.12(+11.43%)
Apr 09, 2024 1.090 1.110 1.050 1.050 3,081 -0.09(-7.89%)
Apr 08, 2024 1.100 1.160 1.030 1.140 28,145 +0.06(+5.56%)
Apr 05, 2024 1.145 1.145 1.080 1.080 6,369 -0.14(-11.48%)
Apr 04, 2024 1.030 1.229 1.030 1.220 48,400 +0.10(+8.93%)
Apr 02, 2024 1.120 49 +0.02(+1.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.