Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Barfresh Food G (BRFH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.75 2.80 2.75 2.8001 355
2nd Apr 2026 (Thu) 2.75 2.80 2.75 2.8001 355
1st Apr 2026 (Wed) 2.83 2.83 2.83 2.85 281
31st Mar 2026 (Tue) 2.75 2.80 2.75 2.81 2,301
30th Mar 2026 (Mon) 2.71 2.71 2.66 2.66 0
27th Mar 2026 (Fri) 2.71 2.71 2.70 2.6932 39
26th Mar 2026 (Thu) 2.74 2.75 2.74 2.75 0
25th Mar 2026 (Wed) 2.70 2.71 2.70 2.71 5
24th Mar 2026 (Tue) 2.70 2.71 2.70 2.71 0
23rd Mar 2026 (Mon) 2.70 2.70 2.61 2.58 0
20th Mar 2026 (Fri) 2.65 2.65 2.63 2.61 123
19th Mar 2026 (Thu) 2.61 2.62 2.51 2.58 0
18th Mar 2026 (Wed) 2.70 2.70 2.61 2.61 49
17th Mar 2026 (Tue) 2.70 2.70 2.63 2.61 178
16th Mar 2026 (Mon) 2.90 2.90 2.73 2.73 0
13th Mar 2026 (Fri) 2.90 2.92 2.90 2.92 0
12th Mar 2026 (Thu) 2.90 2.90 2.81 2.81 16
11th Mar 2026 (Wed) 2.90 2.90 2.89 2.89 111
10th Mar 2026 (Tue) 2.90 2.90 2.88 2.88 6
9th Mar 2026 (Mon) 2.90 2.90 2.79 2.86 3,545
6th Mar 2026 (Fri) 2.795 2.795 2.67 2.67 64
5th Mar 2026 (Thu) 2.795 2.795 2.6536 2.6536 0
4th Mar 2026 (Wed) 2.795 2.795 2.69 2.69 1
3rd Mar 2026 (Tue) 2.795 2.795 2.795 2.6299 104
2nd Mar 2026 (Mon) 2.70 2.70 2.67 2.67 3
27th Feb 2026 (Fri) 2.70 2.70 2.70 2.69 608
26th Feb 2026 (Thu) 2.75 2.75 2.75 2.75 75
25th Feb 2026 (Wed) 2.75 2.75 2.75 2.75 0
24th Feb 2026 (Tue) 2.75 2.75 2.672 2.672 0
23rd Feb 2026 (Mon) 2.75 2.75 2.672 2.672 17
20th Feb 2026 (Fri) 2.75 2.76 2.74 2.74 438
19th Feb 2026 (Thu) 2.76 2.76 2.75 2.75 30
18th Feb 2026 (Wed) 2.76 2.84 2.76 2.84 13
17th Feb 2026 (Tue) 2.76 2.77 2.75 2.81 50
16th Feb 2026 (Mon) 2.87 2.987 2.87 2.987 9
13th Feb 2026 (Fri) 2.87 2.987 2.87 2.987 9
12th Feb 2026 (Thu) 2.87 2.87 2.863 2.863 40
11th Feb 2026 (Wed) 2.87 2.88 2.87 2.88 3
10th Feb 2026 (Tue) 2.87 2.87 2.87 2.87 0
9th Feb 2026 (Mon) 2.87 3.0252 2.87 3.0252 91
6th Feb 2026 (Fri) 2.87 2.87 2.87 2.80 0
FTSE 100 Latest
Value10,436.29
Change71.50