Barfresh Food Group, Inc. (BRFH)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 3.1500 | 3.3000 | 3.0500 | 3.0500 | 3.0500 | 19,500 |
| 12 sept 2024 | 3.3100 | 3.3900 | 2.8900 | 3.2500 | 3.2500 | 51,200 |
| 11 sept 2024 | 3.4200 | 3.5200 | 3.2900 | 3.3100 | 3.3100 | 32,100 |
| 10 sept 2024 | 3.3200 | 3.5800 | 3.3200 | 3.4100 | 3.4100 | 8,600 |
| 09 sept 2024 | 3.3300 | 3.4400 | 3.3000 | 3.4400 | 3.4400 | 7,700 |
| 06 sept 2024 | 3.4000 | 3.4500 | 3.3100 | 3.4300 | 3.4300 | 8,700 |
| 05 sept 2024 | 3.4200 | 3.5200 | 3.4200 | 3.4200 | 3.4200 | 2,600 |
| 04 sept 2024 | 3.6100 | 3.6400 | 3.4000 | 3.6400 | 3.6400 | 10,500 |
| 03 sept 2024 | 3.5900 | 3.9800 | 3.4600 | 3.5200 | 3.5200 | 24,600 |
| 30 ago 2024 | 3.6400 | 3.6500 | 3.4500 | 3.6000 | 3.6000 | 6,600 |
| 29 ago 2024 | 3.3400 | 3.5600 | 3.3400 | 3.5500 | 3.5500 | 11,900 |
| 28 ago 2024 | 3.4000 | 3.4000 | 3.3200 | 3.3400 | 3.3400 | 4,700 |
| 27 ago 2024 | 3.4500 | 3.4500 | 3.3100 | 3.3100 | 3.3100 | 2,400 |
| 26 ago 2024 | 3.3800 | 3.4500 | 3.3500 | 3.4200 | 3.4200 | 8,700 |
| 23 ago 2024 | 3.3900 | 3.4700 | 3.3500 | 3.4200 | 3.4200 | 6,500 |
| 22 ago 2024 | 3.4200 | 3.4500 | 3.4200 | 3.4500 | 3.4500 | 3,000 |
| 21 ago 2024 | 3.4700 | 3.4700 | 3.3500 | 3.4000 | 3.4000 | 4,400 |
| 20 ago 2024 | 3.4500 | 3.4500 | 3.3200 | 3.3500 | 3.3500 | 4,900 |
| 19 ago 2024 | 3.5000 | 3.7000 | 3.4000 | 3.4300 | 3.4300 | 28,100 |
| 16 ago 2024 | 3.3500 | 3.5000 | 3.3500 | 3.4800 | 3.4800 | 4,800 |
| 15 ago 2024 | 3.6000 | 3.6000 | 3.2400 | 3.3500 | 3.3500 | 69,500 |
| 14 ago 2024 | 3.3000 | 3.8600 | 3.3000 | 3.7900 | 3.7900 | 17,100 |
| 13 ago 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3000 | 3.3000 | 2,600 |
| 12 ago 2024 | 3.3300 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | 23,100 |
| 09 ago 2024 | 3.3000 | 3.4600 | 3.3000 | 3.3000 | 3.3000 | 4,400 |
| 08 ago 2024 | 3.5400 | 3.5800 | 3.3000 | 3.3100 | 3.3100 | 21,500 |
| 07 ago 2024 | 3.6400 | 3.6400 | 3.5500 | 3.5500 | 3.5500 | 7,200 |
| 06 ago 2024 | 3.4800 | 3.8300 | 3.4800 | 3.5800 | 3.5800 | 8,400 |
| 05 ago 2024 | 3.5100 | 3.6000 | 3.3000 | 3.5800 | 3.5800 | 22,500 |
| 02 ago 2024 | 3.7500 | 3.8000 | 3.3700 | 3.5100 | 3.5100 | 44,300 |
| 01 ago 2024 | 3.8000 | 3.9400 | 3.7500 | 3.8000 | 3.8000 | 3,400 |
| 31 jul 2024 | 3.7800 | 3.9700 | 3.7800 | 3.9100 | 3.9100 | 9,700 |
| 30 jul 2024 | 3.5000 | 4.0200 | 3.5000 | 3.7800 | 3.7800 | 31,900 |
| 29 jul 2024 | 3.3500 | 3.6000 | 3.3500 | 3.4000 | 3.4000 | 42,400 |
| 26 jul 2024 | 3.5300 | 3.6500 | 3.3000 | 3.3500 | 3.3500 | 29,000 |
| 25 jul 2024 | 3.5200 | 3.8700 | 3.5000 | 3.5000 | 3.5000 | 15,300 |
| 24 jul 2024 | 3.7200 | 3.8000 | 3.5000 | 3.5200 | 3.5200 | 37,000 |
| 23 jul 2024 | 3.9100 | 3.9100 | 3.6500 | 3.7300 | 3.7300 | 14,000 |
| 22 jul 2024 | 4.0400 | 4.0800 | 3.7800 | 3.9200 | 3.9200 | 16,300 |
| 19 jul 2024 | 3.9000 | 4.0700 | 3.8800 | 4.0400 | 4.0400 | 11,500 |
| 18 jul 2024 | 3.7900 | 4.0400 | 3.7700 | 3.9000 | 3.9000 | 30,600 |
| 17 jul 2024 | 3.8300 | 4.0600 | 3.7800 | 3.9200 | 3.9200 | 6,100 |
| 16 jul 2024 | 4.1400 | 4.1800 | 3.7500 | 3.8700 | 3.8700 | 58,300 |
| 15 jul 2024 | 4.4700 | 4.4800 | 4.0000 | 4.2200 | 4.2200 | 44,100 |
| 12 jul 2024 | 3.6700 | 4.3700 | 3.5300 | 4.3700 | 4.3700 | 36,400 |
| 11 jul 2024 | 3.8900 | 4.0300 | 3.6200 | 3.7400 | 3.7400 | 42,000 |
| 10 jul 2024 | 4.3000 | 4.6100 | 3.5700 | 3.8400 | 3.8400 | 137,700 |
| 09 jul 2024 | 3.6900 | 4.2900 | 3.6900 | 4.2400 | 4.2400 | 54,600 |
| 08 jul 2024 | 3.3100 | 3.8400 | 3.3100 | 3.6900 | 3.6900 | 38,100 |
| 05 jul 2024 | 3.3000 | 3.6400 | 3.3000 | 3.4200 | 3.4200 | 12,000 |
| 03 jul 2024 | 3.5700 | 3.6400 | 3.3600 | 3.4600 | 3.4600 | 13,600 |
| 02 jul 2024 | 3.5900 | 3.8200 | 3.3600 | 3.5600 | 3.5600 | 20,100 |
| 01 jul 2024 | 3.3000 | 3.8200 | 3.3000 | 3.6200 | 3.6200 | 42,900 |
| 28 jun 2024 | 4.0700 | 4.0700 | 3.3500 | 3.6600 | 3.6600 | 116,700 |
| 27 jun 2024 | 3.7000 | 4.2800 | 3.7000 | 4.0400 | 4.0400 | 135,600 |
| 26 jun 2024 | 3.3000 | 3.7400 | 3.2800 | 3.7000 | 3.7000 | 90,400 |
| 25 jun 2024 | 3.2200 | 3.3300 | 3.1200 | 3.2600 | 3.2600 | 26,300 |
| 24 jun 2024 | 3.0600 | 3.1900 | 2.9800 | 3.1100 | 3.1100 | 58,700 |
| 21 jun 2024 | 2.5200 | 3.0900 | 2.5200 | 3.0300 | 3.0300 | 103,600 |
| 20 jun 2024 | 2.4900 | 2.7100 | 2.3600 | 2.5300 | 2.5300 | 14,100 |
| 18 jun 2024 | 2.9200 | 3.0900 | 2.4700 | 2.5700 | 2.5700 | 70,500 |
| 17 jun 2024 | 3.1300 | 3.5900 | 2.6800 | 2.9500 | 2.9500 | 222,500 |
| 14 jun 2024 | 2.1600 | 3.1000 | 2.1300 | 3.0300 | 3.0300 | 247,300 |
| 13 jun 2024 | 2.3200 | 2.3700 | 2.1100 | 2.1900 | 2.1900 | 22,800 |
| 12 jun 2024 | 1.9700 | 2.3000 | 1.9100 | 2.2800 | 2.2800 | 161,700 |
| 11 jun 2024 | 1.7800 | 1.9700 | 1.7600 | 1.9700 | 1.9700 | 38,600 |
| 10 jun 2024 | 1.4600 | 1.8800 | 1.4600 | 1.8200 | 1.8200 | 69,800 |
| 07 jun 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | 15,900 |
| 06 jun 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 5,400 |
| 05 jun 2024 | 1.5400 | 1.5500 | 1.4400 | 1.5500 | 1.5500 | 9,900 |
| 04 jun 2024 | 1.6100 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 11,100 |
| 03 jun 2024 | 1.7000 | 1.7000 | 1.5400 | 1.6300 | 1.6300 | 6,400 |
| 31 may 2024 | 1.6500 | 1.7200 | 1.5800 | 1.6900 | 1.6900 | 8,500 |
| 30 may 2024 | 1.6400 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 10,400 |
| 29 may 2024 | 1.6000 | 1.7000 | 1.5300 | 1.6400 | 1.6400 | 15,800 |
| 28 may 2024 | 1.5100 | 1.6300 | 1.5000 | 1.6300 | 1.6300 | 9,500 |
| 24 may 2024 | 1.5600 | 1.6500 | 1.5300 | 1.5300 | 1.5300 | 6,700 |
| 23 may 2024 | 1.6000 | 1.6900 | 1.5300 | 1.5300 | 1.5300 | 19,200 |
| 22 may 2024 | 1.5000 | 1.6100 | 1.5000 | 1.5900 | 1.5900 | 14,100 |
| 21 may 2024 | 1.5300 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 32,000 |
| 20 may 2024 | 1.6000 | 1.6900 | 1.5500 | 1.5600 | 1.5600 | 21,900 |
| 17 may 2024 | 1.7800 | 1.8100 | 1.6200 | 1.6400 | 1.6400 | 50,000 |
| 16 may 2024 | 1.8900 | 1.8900 | 1.7800 | 1.7800 | 1.7800 | 28,300 |
| 15 may 2024 | 1.8500 | 1.9100 | 1.8000 | 1.9100 | 1.9100 | 32,500 |
| 14 may 2024 | 1.8800 | 1.9200 | 1.7900 | 1.8700 | 1.8700 | 26,800 |
| 13 may 2024 | 1.8700 | 1.9400 | 1.8000 | 1.8600 | 1.8600 | 88,200 |
| 10 may 2024 | 1.9600 | 1.9900 | 1.8100 | 1.8700 | 1.8700 | 111,200 |
| 09 may 2024 | 1.9600 | 2.0200 | 1.8500 | 2.0000 | 2.0000 | 56,100 |
| 08 may 2024 | 1.7800 | 1.9700 | 1.7700 | 1.9700 | 1.9700 | 90,500 |
| 07 may 2024 | 1.7500 | 1.9800 | 1.7400 | 1.8900 | 1.8900 | 103,800 |
| 06 may 2024 | 1.7800 | 1.9000 | 1.7700 | 1.7800 | 1.7800 | 59,000 |
| 03 may 2024 | 1.7800 | 1.9000 | 1.7500 | 1.7800 | 1.7800 | 73,600 |
| 02 may 2024 | 1.9200 | 1.9200 | 1.6700 | 1.7600 | 1.7600 | 184,300 |
| 01 may 2024 | 1.6100 | 1.9300 | 1.5800 | 1.9300 | 1.9300 | 217,200 |
| 30 abr 2024 | 1.4600 | 1.7000 | 1.4500 | 1.6000 | 1.6000 | 204,000 |
| 29 abr 2024 | 1.4000 | 1.7200 | 1.4000 | 1.5700 | 1.5700 | 512,700 |
| 26 abr 2024 | 1.6800 | 1.6900 | 1.4100 | 1.4100 | 1.4100 | 1,119,600 |
| 25 abr 2024 | 1.7200 | 2.1900 | 1.3700 | 1.8200 | 1.8200 | 44,400,900 |
| 24 abr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 4,200 |
| 23 abr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.