Stockscreener 앱 받기
2.8572
0.10%
-0.0028
Barfresh Food Group Inc 주식 (BRFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $2.86 | $2.86 | $0.00 | 974.0 | -0.10% |
| 2025-08-04 | $3.31 | $2.85 | $0.463 | 21,142.0 | +3.25% |
| 2025-08-01 | $3.00 | $2.74 | $0.26 | 14,396.0 | -11.22% |
| 2025-07-31 | $3.12 | $3.02 | $0.10 | 1,219.0 | +2.97% |
| 2025-07-30 | $3.10 | $3.02 | $0.08 | 2,650.0 | +0.66% |
| 2025-07-29 | $3.01 | $3.01 | $0.00 | 357.0 | +0.00% |
| 2025-07-28 | $3.01 | $3.01 | $0.00 | 370.0 | -2.27% |
| 2025-07-25 | $3.08 | $3.02 | $0.06 | 1,499.0 | +1.65% |
| 2025-07-24 | $3.15 | $2.96 | $0.19 | 3,489.0 | -5.02% |
| 2025-07-23 | $3.22 | $3.10 | $0.1167 | 1,836.0 | -3.92% |
| 2025-07-22 | $3.32 | $3.18 | $0.14 | 2,225.0 | -1.19% |
| 2025-07-21 | $3.36 | $3.20 | $0.16 | 3,194.0 | +5.33% |
| 2025-07-18 | $3.49 | $3.05 | $0.44 | 6,077.0 | +0.31% |
| 2025-07-17 | $3.32 | $3.18 | $0.14 | 3,763.0 | +2.25% |
| 2025-07-16 | $3.32 | $3.09 | $0.23 | 2,155.0 | +0.68% |
| 2025-07-15 | $3.09 | $3.09 | $0.00 | 1,373.0 | +2.97% |
| 2025-07-14 | $3.13 | $3.00 | $0.13 | 5,346.0 | -9.91% |
| 2025-07-11 | $3.33 | $3.33 | $0.00 | 944.0 | -4.58% |
| 2025-07-10 | $3.49 | $3.18 | $0.31 | 4,791.0 | +2.65% |
| 2025-07-08 | $3.65 | $3.23 | $0.416 | 9,970.0 | +1.49% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.31 | $2.74 | $0.57 | 37,486.0 | -8.42% |
| 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% |
Barfresh Food Group Inc 주식 (BRFH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.95 | $1.43 | $0.5199 | 108,193.0 | +15.22% |
| 2023-11 | $1.91 | $1.31 | $0.5999 | 55,122.0 | -13.21% |
| 2023-10 | $2.35 | $1.59 | $0.7599 | 56,281.0 | -16.75% |
| 2023-09 | $2.10 | $1.67 | $0.43 | 67,824.0 | +0.53% |
| 2023-08 | $2.39 | $1.38 | $1.01 | 378,498.0 | +31.94% |
| 2023-07 | $1.60 | $1.19 | $0.41 | 130,131.0 | -4.00% |
| 2023-06 | $1.55 | $1.01 | $0.54 | 370,667.0 | +22.95% |
| 2023-05 | $1.40 | $1.20 | $0.20 | 142,241.0 | -12.23% |
| 2023-04 | $2.03 | $1.27 | $0.76 | 75,967.0 | +0.72% |
| 2023-03 | $1.45 | $1.00 | $0.45 | 643,501.0 | +18.97% |
| 2023-02 | $1.50 | $1.02 | $0.48 | 289,123.0 | -14.71% |
| 2023-01 | $1.70 | $1.21 | $0.489 | 93,428.0 | +4.62% |
0.09%
4.58%
자본화:
|
볼륨(24시간):