Stockscreener 앱 받기
2.42
3.97%
-0.10
Barfresh Food Group Inc 주식 (BRFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $2.57 | $2.42 | $0.15 | 11,268.0 | -3.97% |
| 2026-05-04 | $2.53 | $2.52 | $0.010 | 1,324.0 | -0.40% |
| 2026-05-01 | $2.53 | $2.53 | $0.00 | 1,744.0 | +0.00% |
| 2026-04-30 | $2.65 | $2.53 | $0.12 | 6,386.0 | -4.53% |
| 2026-04-29 | $2.80 | $2.53 | $0.27 | 16,474.0 | +6.43% |
| 2026-04-28 | $2.60 | $2.49 | $0.115 | 17,104.0 | -0.40% |
| 2026-04-27 | $2.68 | $2.50 | $0.1768 | 13,962.0 | -6.37% |
| 2026-04-23 | $2.67 | $2.55 | $0.12 | 7,224.0 | +4.66% |
| 2026-04-22 | $2.64 | $2.55 | $0.0883 | 2,055.0 | -2.26% |
| 2026-04-21 | $2.84 | $2.50 | $0.34 | 22,476.0 | -1.14% |
| 2026-04-20 | $2.79 | $2.64 | $0.155 | 2,491.0 | -2.22% |
| 2026-04-17 | $2.81 | $2.69 | $0.12 | 24,410.0 | -1.46% |
| 2026-04-16 | $2.87 | $2.62 | $0.25 | 15,227.0 | -6.32% |
| 2026-04-15 | $2.92 | $2.75 | $0.1748 | 6,094.0 | +4.46% |
| 2026-04-14 | $2.81 | $2.80 | $0.01 | 3,458.0 | -3.78% |
| 2026-04-13 | $2.94 | $2.91 | $0.03 | 949.0 | +4.68% |
| 2026-04-09 | $2.85 | $2.75 | $0.095 | 2,337.0 | -3.14% |
| 2026-04-08 | $2.99 | $2.87 | $0.12 | 6,380.0 | -3.69% |
| 2026-04-07 | $3.00 | $2.87 | $0.125 | 13,245.0 | +4.20% |
Barfresh Food Group Inc 주식 (BRFH) 연도별 가격 이력
이 심층 분석에서는 Barfresh Food Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRFH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barfresh Food Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Barfresh Food Group Inc 주식 (BRFH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.57 | $2.42 | $0.15 | 25,604.0 | -4.35% |
| 2026-04 | $3.00 | $2.49 | $0.505 | 207,636.0 | -9.96% |
| 2026-03 | $2.94 | $2.48 | $0.465 | 152,066.0 | +4.46% |
| 2026-02 | $3.14 | $2.67 | $0.468 | 114,434.0 | -13.23% |
| 2026-01 | $3.44 | $2.83 | $0.615 | 268,903.0 | +5.80% |
Barfresh Food Group Inc 주식 (BRFH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.50 | $2.53 | $0.97 | 191,851.0 | -13.27% |
| 2025-11 | $3.45 | $2.82 | $0.6325 | 137,558.0 | -0.47% |
| 2025-10 | $3.74 | $3.10 | $0.64 | 405,654.0 | -5.46% |
| 2025-09 | $6.08 | $2.78 | $3.30 | 3,995,030.0 | +15.61% |
| 2025-08 | $3.50 | $2.50 | $1.00 | 116,675.0 | -3.52% |
| 2025-07 | $3.65 | $2.90 | $0.745 | 61,899.0 | -8.77% |
| 2025-06 | $3.77 | $2.36 | $1.41 | 142,587.0 | +37.35% |
| 2025-05 | $3.04 | $2.30 | $0.7353 | 146,543.0 | -7.78% |
| 2025-04 | $3.44 | $2.00 | $1.44 | 133,537.0 | -11.48% |
| 2025-03 | $3.98 | $2.88 | $1.10 | 303,222.0 | -19.83% |
| 2025-02 | $4.60 | $3.26 | $1.34 | 291,101.0 | +1.18% |
| 2025-01 | $3.95 | $2.17 | $1.78 | 183,532.0 | +27.89% |
Barfresh Food Group Inc 주식 (BRFH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.07 | $2.10 | $0.97 | 137,314.0 | -6.80% |
| 2024-11 | $3.10 | $2.40 | $0.70 | 271,851.0 | +19.51% |
| 2024-10 | $3.12 | $1.81 | $1.31 | 524,582.0 | -15.46% |
| 2024-09 | $3.98 | $2.52 | $1.46 | 277,666.0 | -19.17% |
| 2024-08 | $3.94 | $3.24 | $0.6986 | 308,324.0 | -7.93% |
| 2024-07 | $4.61 | $3.30 | $1.31 | 742,793.0 | +6.83% |
| 2024-06 | $4.28 | $1.44 | $2.84 | 1,391,807.0 | +116.57% |
| 2024-05 | $2.02 | $1.48 | $0.54 | 1,246,635.0 | +5.62% |
| 2024-04 | $2.19 | $1.03 | $1.16 | 46,094,750.0 | +33.33% |
| 2024-03 | $1.30 | $1.02 | $0.28 | 197,734.0 | -4.38% |
| 2024-02 | $1.40 | $1.00 | $0.40 | 135,428.0 | -1.18% |
| 2024-01 | $1.69 | $1.25 | $0.4432 | 84,803.0 | -20.13% |
0.55%
0.15%
자본화:
|
볼륨(24시간):