BRFH(BRFH)
BRFH
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $0.73 | $0.73 | $0.67 | $0.69 | 22,503 |
| 10/12/2026 | $0.78 | $0.78 | $0.65 | $0.75 | 37,000 |
| 10/9/2026 | $0.86 | $0.86 | $0.77 | $0.79 | 23,032 |
| 10/8/2026 | $0.88 | $0.91 | $0.79 | $0.79 | 18,756 |
| 10/7/2026 | $0.83 | $0.92 | $0.82 | $0.82 | 52,744 |
| 10/6/2026 | $0.96 | $1.00 | $0.81 | $0.81 | 47,924 |
| 10/5/2026 | $0.87 | $1.04 | $0.86 | $0.86 | 45,600 |
| 10/2/2026 | $0.91 | $0.91 | $0.84 | $0.85 | 63,100 |
| 10/1/2026 | $0.89 | $0.91 | $0.85 | $0.88 | 3,702 |
| 9/30/2026 | $0.89 | $0.96 | $0.88 | $0.92 | 55,200 |
| 9/29/2026 | $0.81 | $0.88 | $0.77 | $0.85 | 55,222 |
| 9/28/2026 | $0.87 | $0.95 | $0.81 | $0.83 | 100,935 |
| 9/25/2026 | $1.00 | $1.02 | $0.84 | $0.92 | 114,500 |
| 9/24/2026 | $1.05 | $1.06 | $0.98 | $0.99 | 16,400 |
| 9/23/2026 | $1.12 | $1.12 | $1.04 | $1.04 | 16,000 |
| 9/22/2026 | $1.13 | $1.16 | $1.10 | $1.10 | 40,003 |
| 9/21/2026 | $1.12 | $1.15 | $1.11 | $1.11 | 15,422 |
| 9/18/2026 | $1.16 | $1.16 | $1.10 | $1.13 | 9,840 |
| 9/17/2026 | $1.14 | $1.19 | $1.09 | $1.11 | 32,718 |
| 9/16/2026 | $1.18 | $1.20 | $1.12 | $1.12 | 20,000 |
| 9/15/2026 | $1.23 | $1.23 | $1.17 | $1.18 | 15,700 |
| 9/14/2026 | $1.23 | $1.29 | $1.22 | $1.23 | 14,423 |
| 9/11/2026 | $1.25 | $1.25 | $1.22 | $1.24 | 2,821 |
| 9/10/2026 | $1.24 | $1.27 | $1.22 | $1.23 | 14,645 |
| 9/9/2026 | $1.24 | $1.26 | $1.22 | $1.26 | 2,368 |
| 9/8/2026 | $1.29 | $1.45 | $1.19 | $1.22 | 99,000 |
| 9/4/2026 | $1.24 | $1.24 | $1.23 | $1.24 | 1,820 |
| 9/3/2026 | $1.22 | $1.24 | $1.22 | $1.24 | 9,441 |
| 9/2/2026 | $1.23 | $1.28 | $1.21 | $1.21 | 43,900 |
| 9/1/2026 | $1.30 | $1.30 | $1.29 | $1.29 | 3,979 |
| 8/31/2026 | $1.33 | $1.33 | $1.23 | $1.28 | 52,744 |
| 8/28/2026 | $1.29 | $1.31 | $1.24 | $1.25 | 14,166 |
| 8/27/2026 | $1.26 | $1.27 | $1.25 | $1.27 | 2,029 |
| 8/26/2026 | $1.28 | $1.36 | $1.24 | $1.29 | 12,258 |
| 8/25/2026 | $1.26 | $1.29 | $1.20 | $1.25 | 47,159 |
| 8/24/2026 | $1.26 | $1.32 | $1.24 | $1.29 | 11,500 |
| 8/21/2026 | $1.23 | $1.24 | $1.21 | $1.24 | 10,817 |
| 8/20/2026 | $1.32 | $1.37 | $1.20 | $1.23 | 121,127 |
| 8/19/2026 | $1.30 | $1.34 | $1.26 | $1.29 | 6,511 |
| 8/18/2026 | $1.38 | $1.39 | $1.26 | $1.30 | 113,800 |
| 8/17/2026 | $1.40 | $1.55 | $1.30 | $1.33 | 174,600 |
| 8/14/2026 | $1.80 | $1.93 | $1.74 | $1.92 | 57,000 |
| 8/13/2026 | $1.78 | $1.84 | $1.78 | $1.84 | 5,800 |
| 8/12/2026 | $1.72 | $1.82 | $1.70 | $1.82 | 2,272 |
| 8/11/2026 | $1.74 | $1.74 | $1.65 | $1.69 | 9,800 |
| 8/10/2026 | $1.70 | $1.77 | $1.69 | $1.72 | 54,400 |
| 8/7/2026 | $1.80 | $1.84 | $1.80 | $1.84 | 2,131 |
| 8/6/2026 | $1.73 | $1.77 | $1.73 | $1.77 | 1,020 |
| 8/5/2026 | $1.77 | $1.78 | $1.74 | $1.77 | 6,434 |
| 8/4/2026 | $1.82 | $1.83 | $1.73 | $1.73 | 2,615 |
| 8/3/2026 | $1.63 | $1.83 | $1.63 | $1.75 | 13,341 |
| 7/31/2026 | $1.67 | $1.71 | $1.66 | $1.66 | 7,700 |
| 7/30/2026 | $1.73 | $1.75 | $1.71 | $1.71 | 2,400 |
| 7/29/2026 | $1.64 | $1.64 | $1.64 | $1.64 | 91 |
| 7/28/2026 | $1.71 | $1.75 | $1.64 | $1.64 | 17,205 |
| 7/27/2026 | $1.74 | $1.75 | $1.65 | $1.72 | 22,506 |
| 7/24/2026 | $1.77 | $1.86 | $1.74 | $1.75 | 6,700 |
| 7/23/2026 | $1.75 | $1.80 | $1.65 | $1.74 | 15,120 |
| 7/22/2026 | $1.82 | $1.82 | $1.82 | $1.82 | 1,300 |
| 7/21/2026 | $1.84 | $1.92 | $1.75 | $1.79 | 7,522 |
| 7/20/2026 | $1.84 | $1.85 | $1.75 | $1.79 | 4,200 |
| 7/17/2026 | $1.90 | $1.90 | $1.84 | $1.85 | 2,000 |
| 7/16/2026 | $1.89 | $1.93 | $1.80 | $1.80 | 4,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
