Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Barfresh Food Group (NQ: BRFH )

3.575 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 6, 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 (%)
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%)
Aug 01, 2024 3.800 3.939 3.750 3.800 3,448 -0.11(-2.81%)
Jul 31, 2024 3.780 3.970 3.780 3.910 9,689 +0.13(+3.44%)
Jul 30, 2024 3.500 4.020 3.500 3.780 31,984 +0.38(+11.18%)
Jul 29, 2024 3.350 3.600 3.350 3.400 42,408 +0.05(+1.49%)
Jul 26, 2024 3.530 3.650 3.302 3.350 29,108 -0.15(-4.29%)
Jul 25, 2024 3.520 3.870 3.500 3.500 15,349 -0.02(-0.57%)
Jul 24, 2024 3.720 3.800 3.500 3.520 36,965 -0.21(-5.63%)
Jul 23, 2024 3.910 3.910 3.650 3.730 13,956 -0.19(-4.85%)
Jul 22, 2024 4.040 4.080 3.780 3.920 16,305 -0.12(-2.97%)
Jul 19, 2024 3.900 4.070 3.875 4.040 11,538 +0.14(+3.59%)
Jul 18, 2024 3.790 4.040 3.770 3.900 30,644 -0.02(-0.51%)
Jul 17, 2024 3.830 4.060 3.780 3.920 6,147 +0.05(+1.29%)
Jul 16, 2024 4.140 4.180 3.750 3.870 58,251 -0.35(-8.29%)
Jul 15, 2024 4.470 4.480 4.000 4.220 44,147 -0.15(-3.43%)
Jul 12, 2024 3.670 4.370 3.530 4.370 36,448 +0.63(+16.84%)
Jul 11, 2024 3.890 4.029 3.620 3.740 41,952 -0.10(-2.60%)
Jul 10, 2024 4.300 4.610 3.571 3.840 137,695 -0.40(-9.43%)
Jul 09, 2024 3.690 4.290 3.690 4.240 54,883 +0.55(+14.91%)
Jul 08, 2024 3.310 3.840 3.310 3.690 38,142 +0.27(+7.89%)
Jul 05, 2024 3.300 3.640 3.300 3.420 12,048 -0.04(-1.16%)
Jul 03, 2024 3.570 3.640 3.361 3.460 13,589 -0.10(-2.81%)
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%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.