Premium
Barfresh Food Group Inc (BRFH)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -10.5633802817 | 2.84 | 3.01 | 2.1 | 8601 | 2.53050415 | CS |
| 4 | -0.2375 | -8.55085508551 | 2.7775 | 3.1 | 2.1 | 5355 | 2.74048376 | CS |
| 12 | -0.11 | -4.15094339623 | 2.65 | 3.12 | 1.81 | 14616 | 2.67126679 | CS |
| 26 | 0.05 | 2.00803212851 | 2.49 | 4.61 | 1.81 | 21215 | 3.29092128 | CS |
| 52 | 0.76 | 42.6966292135 | 1.78 | 4.61 | 1 | 192858 | 1.89623332 | CS |
| 156 | -2.96 | -53.8181818182 | 5.5 | 13.38 | 1 | 77414 | 2.20451447 | CS |
| 260 | -2.96 | -53.8181818182 | 5.5 | 13.38 | 1 | 77414 | 2.20451447 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 2.54 | -0.02 | -0.78 | 2.55 | 2.55 | 2.34 | 7154 |
| 1734564900 | 2.56 | 0.2 | 8.47 | 2.33 | 2.56 | 2.1 | 9948 |
| 1734478500 | 2.36 | 0.08 | 3.51 | 2.2599999 | 2.4554999 | 2.2599999 | 3885 |
| 1734392100 | 2.2799999 | -0.37 | -13.96 | 2.66 | 2.7 | 2.27 | 6716 |
| 1734132900 | 2.65 | -0.26 | -8.93 | 2.84 | 3.0099999 | 2.65 | 15817 |
| 1734046500 | 2.91 | 0 | 0.00 | 3.02 | 3.02 | 2.91 | 4910 |
| 1733960100 | 2.91 | 0 | 0.00 | 2.86 | 2.99 | 2.86 | 1883 |
| 1733873700 | 2.91 | -0.06 | -2.02 | 2.96 | 3 | 2.891 | 1789 |
| 1733787300 | 2.97 | 0.12 | 4.21 | 3 | 3 | 2.84 | 8146 |
| 1733528100 | 2.85 | 0 | 0.00 | 2.99 | 3.05 | 2.85 | 3061 |
| 1733441700 | 2.85 | -0.01 | -0.35 | 2.87 | 3.035 | 2.84 | 6483 |
| 1733355300 | 2.86 | -0.07 | -2.39 | 3.07 | 3.07 | 2.86 | 4100 |
| 1733268900 | 2.93 | -0.06 | -2.01 | 3.05 | 3.05 | 2.91 | 1179 |
| 1733182500 | 2.99 | -0.08 | -2.61 | 3.1 | 3.1 | 2.9113 | 971 |
| 1732917840 | 3.07 | 0.13 | 4.42 | 2.93 | 3.07 | 2.93 | 196 |
| 1732750500 | 2.94 | 0.04 | 1.38 | 3.0299999 | 3.06 | 2.9 | 7411 |
| 1732664100 | 2.9 | 0.03 | 1.05 | 2.93 | 3.04 | 2.85 | 6580 |
| 1732577700 | 2.87 | 0.02 | 0.70 | 2.85 | 3.05 | 2.85 | 9464 |
| 1732318500 | 2.85 | 0.15 | 5.56 | 2.67 | 2.89 | 2.67 | 7117 |
| 1732232100 | 2.7 | -0.25 | -8.47 | 2.85 | 2.9431 | 2.62 | 32944 |
| 1732145700 | 2.95 | 0.17 | 6.12 | 2.7799999 | 3.1 | 2.6 | 54130 |
| 1732059300 | 2.7799999 | -0.22 | -7.33 | 2.91 | 3 | 2.75 | 10622 |
| 1731972900 | 3 | 0 | 0.00 | 2.99 | 3 | 2.79 | 24217 |
| 1731713700 | 3 | 0.01 | 0.33 | 2.99 | 3 | 2.7429 | 7389 |
| 1731627300 | 2.99 | 0.09 | 3.10 | 2.99 | 2.9998999 | 2.91 | 3438 |
| 1731540900 | 2.9 | 0.23 | 8.61 | 2.72 | 2.9876999 | 2.72 | 4576 |
| 1731454500 | 2.67 | 0.13 | 5.12 | 2.5 | 2.74 | 2.5 | 8833 |
| 1731368100 | 2.54 | -0.06 | -2.31 | 2.67 | 2.7 | 2.4601 | 9865 |
| 1731108900 | 2.6 | 0.15 | 6.12 | 2.6 | 2.71 | 2.6 | 8735 |
| 1731022500 | 2.45 | -0.13 | -5.04 | 2.57 | 2.57 | 2.45 | 999 |
| 1730936100 | 2.58 | -0.03 | -1.15 | 2.67 | 2.67 | 2.4293 | 12428 |
| 1730849700 | 2.61 | 0.12 | 4.82 | 2.62 | 2.62 | 2.4429 | 5896 |
| 1730763300 | 2.49 | -0.04 | -1.58 | 2.63 | 2.73 | 2.4154 | 11773 |
| 1730500500 | 2.5299999 | 0.07 | 2.85 | 2.42 | 2.6707 | 2.4 | 43838 |
| 1730414100 | 2.46 | -0.04 | -1.60 | 2.38 | 2.55 | 2.38 | 13077 |
| 1730327700 | 2.5 | 0.31 | 14.16 | 2.12 | 2.61 | 2.12 | 43124 |
| 1730241300 | 2.19 | 0.16 | 7.88 | 2.1 | 2.205 | 2.0299999 | 6375 |
| 1730154900 | 2.0299999 | -0.02 | -0.98 | 2.1 | 2.16 | 1.9801 | 10296 |
| 1729895700 | 2.05 | -0.39 | -15.98 | 2.4 | 2.5339999 | 1.81 | 53655 |
| 1729809300 | 2.44 | -0.06 | -2.25 | 2.55 | 2.55 | 2.36 | 12864 |
| 1729722900 | 2.4961 | 0.1 | 4.00 | 2.49 | 2.61 | 2.41 | 2400 |
| 1729636500 | 2.4 | 0.02 | 0.84 | 2.42 | 2.4925 | 2.3601 | 3893 |
| 1729550100 | 2.38 | -0.26 | -9.85 | 2.64 | 2.64 | 2.31 | 6015 |
| 1729290900 | 2.64 | 0.01 | 0.38 | 2.72 | 2.72 | 2.6 | 10500 |
| 1729204500 | 2.63 | -0.06 | -2.23 | 2.73 | 2.73 | 2.63 | 7618 |
| 1729118100 | 2.69 | -0.04 | -1.47 | 2.8 | 2.8 | 2.6 | 18497 |
| 1729031700 | 2.73 | 0.12 | 4.60 | 2.61 | 2.7799999 | 2.61 | 6968 |
| 1728945300 | 2.61 | 0.04 | 1.56 | 2.55 | 2.8435 | 2.55 | 11701 |
| 1728686100 | 2.57 | -0.13 | -4.81 | 2.7799999 | 2.8683 | 2.56 | 32705 |
| 1728599700 | 2.7 | 0.01 | 0.37 | 2.69 | 2.95 | 2.54 | 38912 |
| 1728513300 | 2.69 | -0.2 | -6.92 | 2.8 | 2.9669 | 2.58 | 27016 |
| 1728426900 | 2.89 | -0.05 | -1.70 | 2.9 | 2.99 | 2.75 | 39400 |
| 1728340500 | 2.94 | -0.06 | -2.00 | 2.95 | 3.12 | 2.86 | 37455 |
| 1728081300 | 3 | 0.36 | 13.64 | 2.66 | 3.0099999 | 2.65 | 58933 |
| 1727994900 | 2.64 | -0.03 | -1.12 | 2.56 | 2.84 | 2.52 | 48389 |
| 1727908500 | 2.67 | -0.04 | -1.58 | 2.7 | 2.85 | 2.595 | 10169 |
| 1727822100 | 2.7128 | -0.2 | -6.78 | 2.91 | 2.9914 | 2.7 | 24424 |
| 1727735700 | 2.91 | 0.07 | 2.46 | 2.84 | 2.9155 | 2.79 | 2134 |
| 1727476500 | 2.84 | 0.16 | 5.97 | 2.65 | 2.918 | 2.65 | 11835 |
| 1727390100 | 2.68 | 0.04 | 1.52 | 2.63 | 2.7599999 | 2.5206 | 5515 |
| 1727303700 | 2.64 | -0.07 | -2.58 | 2.66 | 2.9657 | 2.64 | 4997 |
| 1727217300 | 2.71 | -0.08 | -2.87 | 2.74 | 2.84 | 2.7 | 3406 |
| 1727130900 | 2.79 | -0.2 | -6.69 | 2.98 | 2.98 | 2.67 | 6024 |
| 1726871700 | 2.99 | 0 | 0.00 | 2.98 | 2.99 | 2.65 | 30468 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
