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
20th May 2026 (Wed) 2.38 2.40 2.38 2.3358 315
19th May 2026 (Tue) 2.39 2.405 2.39 2.405 54
18th May 2026 (Mon) 2.39 2.47 2.39 2.47 44
15th May 2026 (Fri) 2.39 2.45 2.39 2.45 72
14th May 2026 (Thu) 2.39 2.39 2.39 2.41 215
13th May 2026 (Wed) 2.31 2.34 2.31 2.31 172
12th May 2026 (Tue) 2.49 2.49 2.40 2.40 0
11th May 2026 (Mon) 2.49 2.49 2.36 2.36 0
8th May 2026 (Fri) 2.49 2.49 2.41 2.41 0
7th May 2026 (Thu) 2.49 2.52 2.49 2.52 1
6th May 2026 (Wed) 2.49 2.49 2.40 2.40 1
5th May 2026 (Tue) 2.49 2.49 2.49 2.42 249
4th May 2026 (Mon) 2.53 2.53 2.52 2.52 223
1st May 2026 (Fri) 2.53 2.53 2.53 2.53 185
30th Apr 2026 (Thu) 2.54 2.54 2.53 2.53 0
29th Apr 2026 (Wed) 2.54 2.54 2.53 2.65 217
28th Apr 2026 (Tue) 2.51 2.51 2.49 2.49 788
27th Apr 2026 (Mon) 2.60 2.60 2.55 2.50 3,185
24th Apr 2026 (Fri) 2.62 2.62 2.62 2.62 64
23rd Apr 2026 (Thu) 2.62 2.67 2.62 2.67 38
22nd Apr 2026 (Wed) 2.62 2.62 2.551 2.551 2
21st Apr 2026 (Tue) 2.62 2.62 2.55 2.61 514
20th Apr 2026 (Mon) 2.75 2.75 2.64 2.64 0
17th Apr 2026 (Fri) 2.75 2.75 2.72 2.70 1,884
16th Apr 2026 (Thu) 2.80 2.80 2.77 2.74 265
15th Apr 2026 (Wed) 2.81 2.925 2.81 2.925 40
14th Apr 2026 (Tue) 2.81 2.81 2.81 2.8001 76
13th Apr 2026 (Mon) 2.80 2.91 2.80 2.91 5
10th Apr 2026 (Fri) 2.80 2.82 2.80 2.82 72
9th Apr 2026 (Thu) 2.80 2.80 2.80 2.78 571
8th Apr 2026 (Wed) 2.75 2.87 2.75 2.87 24
7th Apr 2026 (Tue) 2.75 2.98 2.75 2.98 52
6th Apr 2026 (Mon) 2.75 2.86 2.75 2.86 14
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
FTSE 100 Latest
Value10,443.47
Change11.13