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 )

1.640 -0.140 (-7.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 1.160 1.293 1.160 1.200 33,056 +0.04(+3.45%)
Mar 27, 2024 1.020 1.160 1.020 1.160 27,166 +0.12(+11.54%)
Mar 26, 2024 1.040 1.050 1.030 1.040 12,219 -0.04(-3.70%)
Mar 25, 2024 1.080 1.095 1.080 1.080 4,250 -0.02(-1.82%)
Mar 22, 2024 1.100 1.100 1.080 1.100 12,727 -0.09(-7.56%)
Mar 21, 2024 1.160 1.190 1.100 1.190 19,385 +0.09(+8.18%)
Mar 20, 2024 1.110 1.110 1.100 1.100 2,143 +0.00(+0.00%)
Mar 19, 2024 1.155 1.194 1.100 1.100 13,843 -0.02(-1.79%)
Mar 18, 2024 1.166 1.166 1.100 1.120 2,732 -0.03(-2.61%)
Mar 15, 2024 1.139 1.190 1.100 1.150 4,783 +0.05(+4.55%)
Mar 14, 2024 1.100 1.120 1.100 1.100 14,915 +0.00(+0.00%)
Mar 13, 2024 1.100 1.150 1.100 1.100 15,223 -0.02(-1.79%)
Mar 12, 2024 1.120 1.180 1.120 1.120 4,189 +0.00(+0.00%)
Mar 11, 2024 1.170 1.170 1.120 1.120 8,160 +0.00(+0.00%)
Mar 08, 2024 1.210 1.210 1.120 1.120 6,520 -0.08(-6.67%)
Mar 07, 2024 1.150 1.250 1.150 1.200 2,621 -0.04(-2.83%)
Mar 06, 2024 1.220 1.235 1.160 1.235 1,426 -0.03(-2.76%)
Mar 05, 2024 1.200 1.270 1.150 1.270 6,945 +0.12(+10.43%)
Mar 04, 2024 1.300 1.300 1.150 1.150 2,737 -0.07(-5.74%)
Mar 01, 2024 1.130 1.280 1.130 1.220 2,796 -0.03(-2.79%)
Feb 29, 2024 1.190 1.300 1.119 1.255 25,912 +0.07(+5.62%)
Feb 28, 2024 1.190 1.250 1.120 1.188 15,285 +0.01(+1.02%)
Feb 27, 2024 1.170 1.176 1.170 1.176 893 +0.01(+0.53%)
Feb 26, 2024 1.110 1.180 1.000 1.170 15,204 +0.05(+4.46%)
Feb 23, 2024 1.200 1.200 1.120 1.120 3,735 -0.08(-6.66%)
Feb 22, 2024 1.210 1.300 1.050 1.200 6,607 +0.15(+14.28%)
Feb 21, 2024 1.110 1.282 1.010 1.050 24,795 -0.25(-19.23%)
Feb 16, 2024 1.300 252 -0.04(-2.98%)
Feb 15, 2024 1.340 1.340 1.255 1.340 4,050 +0.04(+3.07%)
Feb 14, 2024 1.161 1.300 1.161 1.300 753 +0.15(+13.04%)
Feb 13, 2024 1.280 1.325 1.150 1.150 9,228 -0.13(-10.16%)
Feb 12, 2024 1.223 1.300 1.223 1.280 1,735 -0.02(-1.54%)
Feb 09, 2024 1.250 1.300 1.200 1.300 9,003 +0.05(+4.00%)
Feb 08, 2024 1.330 1.330 1.250 1.250 5,053 -0.09(-6.72%)
Feb 07, 2024 1.380 1.380 1.340 1.340 659 +0.01(+0.75%)
Feb 06, 2024 1.310 1.360 1.300 1.330 2,971 -0.02(-1.48%)
Feb 05, 2024 1.400 1.400 1.350 1.350 3,194 +0.01(+0.75%)
Feb 02, 2024 1.250 1.340 1.250 1.340 5,111 +0.08(+6.19%)
Feb 01, 2024 1.360 1.360 1.262 1.262 928 -0.01(-0.64%)
Jan 31, 2024 1.280 1.320 1.270 1.270 1,391 +0.02(+1.60%)
Jan 29, 2024 1.250 89 -0.14(-10.07%)
Jan 26, 2024 1.380 1.390 1.380 1.390 530 +0.00(+0.00%)
Jan 25, 2024 1.380 1.390 1.380 1.390 300 +0.04(+2.96%)
Jan 24, 2024 1.350 1.365 1.340 1.350 1,505 +0.04(+3.05%)
Jan 23, 2024 1.325 1.325 1.310 1.310 670 +0.06(+4.80%)
Jan 22, 2024 1.300 1.300 1.250 1.250 2,311 -0.10(-7.41%)
Jan 19, 2024 1.350 1.350 1.350 1.350 1,249 +0.03(+2.27%)
Jan 18, 2024 1.320 1.320 1.320 1.320 287 +0.02(+1.54%)
Jan 17, 2024 1.350 1.350 1.300 1.300 1,256 +0.00(+0.00%)
Jan 16, 2024 1.340 1.469 1.300 1.300 4,664 -0.15(-10.36%)
Jan 12, 2024 1.347 1.450 1.347 1.450 1,600 -0.02(-1.34%)
Jan 11, 2024 1.470 1.470 1.470 1.470 128 +0.02(+1.37%)
Jan 09, 2024 1.450 332 +0.03(+2.36%)
Jan 08, 2024 1.458 1.484 1.412 1.417 2,618 +0.03(+1.92%)
Jan 04, 2024 1.390 345 +0.00(+0.00%)
Jan 03, 2024 1.560 1.693 1.300 1.390 40,927 -0.17(-10.90%)
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.