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
10th Jul 2026 (Fri) 1.95 1.95 1.95 1.95 297
9th Jul 2026 (Thu) 2.00 2.00 1.95 1.95 56
8th Jul 2026 (Wed) 2.00 2.06 1.99 2.06 1,063
7th Jul 2026 (Tue) 2.00 2.00 2.00 2.05 410
6th Jul 2026 (Mon) 2.00 2.00 1.97 1.97 217
3rd Jul 2026 (Fri) 2.00 2.00 1.95 1.95 0
2nd Jul 2026 (Thu) 2.00 2.00 1.95 1.95 0
1st Jul 2026 (Wed) 2.00 2.00 2.00 1.945 529
30th Jun 2026 (Tue) 2.00 2.04 2.00 2.00 1,008
29th Jun 2026 (Mon) 2.05 2.07 2.05 2.07 1
26th Jun 2026 (Fri) 2.05 2.08 2.05 2.08 15
25th Jun 2026 (Thu) 2.05 2.05 2.00 2.00 21
24th Jun 2026 (Wed) 2.05 2.07 2.05 2.07 442
23rd Jun 2026 (Tue) 2.12 2.12 2.00 2.00 14
22nd Jun 2026 (Mon) 2.12 2.12 2.01 2.01 147
19th Jun 2026 (Fri) 2.12 2.12 2.02 1.99 528
18th Jun 2026 (Thu) 2.12 2.12 2.02 1.99 528
17th Jun 2026 (Wed) 2.27 2.27 2.12 2.12 5
16th Jun 2026 (Tue) 2.27 2.27 2.16 2.16 66
15th Jun 2026 (Mon) 2.27 2.27 2.24 2.16 681
12th Jun 2026 (Fri) 2.24 2.24 2.18 2.18 108
11th Jun 2026 (Thu) 2.24 2.24 2.20 2.20 28
10th Jun 2026 (Wed) 2.24 2.255 2.21 2.17 505
9th Jun 2026 (Tue) 2.20 2.20 2.16 2.16 593
8th Jun 2026 (Mon) 2.27 2.27 2.18 2.18 22
5th Jun 2026 (Fri) 2.27 2.27 2.22 2.22 0
4th Jun 2026 (Thu) 2.27 2.27 2.22 2.22 1,576
3rd Jun 2026 (Wed) 2.31 2.31 2.27 2.27 169
2nd Jun 2026 (Tue) 2.31 2.31 2.27 2.27 38
1st Jun 2026 (Mon) 2.31 2.31 2.31 2.31 28
29th May 2026 (Fri) 2.31 2.31 2.30 2.295 176
28th May 2026 (Thu) 2.36 2.36 2.36 2.34 590
27th May 2026 (Wed) 2.34 2.34 2.33 2.33 12
26th May 2026 (Tue) 2.34 2.39 2.34 2.35 1,650
25th May 2026 (Mon) 2.33 2.44 2.33 2.44 30
22nd May 2026 (Fri) 2.33 2.44 2.33 2.44 30
21st May 2026 (Thu) 2.33 2.33 2.33 2.35 1,522
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
FTSE 100 Latest
Value10,497.29
Change24.84