Skip to main content

Bridgford Foods Corp (NQ: BRID )

8.943 -0.010 (-0.11%)
Streaming Delayed Price Updated: 1:01 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 13.11 13.11 13.06 13.07 2,998 +0.02(+0.15%)
Jul 29, 2021 12.76 13.05 12.76 13.05 629 -0.11(-0.84%)
Jul 28, 2021 13.16 13.16 13.16 13.16 440 +0.26(+2.00%)
Jul 27, 2021 13.00 13.00 12.86 12.90 1,470 -0.37(-2.77%)
Jul 26, 2021 13.27 13.27 13.27 13.27 283 +0.46(+3.59%)
Jul 23, 2021 13.14 13.14 12.81 12.81 2,910 -0.31(-2.39%)
Jul 22, 2021 13.07 13.27 13.07 13.12 1,741 +0.02(+0.18%)
Jul 21, 2021 13.28 13.59 13.10 13.10 2,705 +0.00(+0.00%)
Jul 20, 2021 13.00 13.42 13.00 13.10 3,541 +0.06(+0.46%)
Jul 19, 2021 13.04 13.26 13.01 13.04 3,193 -0.02(-0.15%)
Jul 16, 2021 13.06 13.15 13.03 13.06 1,016 +0.05(+0.38%)
Jul 15, 2021 13.20 13.20 13.01 13.01 3,776 -0.10(-0.76%)
Jul 14, 2021 13.22 13.22 13.10 13.11 1,613 -0.04(-0.30%)
Jul 13, 2021 13.10 13.15 13.10 13.15 1,148 -0.20(-1.51%)
Jul 12, 2021 13.24 13.35 13.24 13.35 780 +0.25(+1.92%)
Jul 09, 2021 13.28 13.37 13.10 13.10 2,830 -0.36(-2.67%)
Jul 08, 2021 13.10 13.46 13.10 13.46 4,771 +0.22(+1.68%)
Jul 07, 2021 13.24 13.42 13.24 13.24 887 -0.12(-0.92%)
Jul 06, 2021 13.50 13.50 13.25 13.36 3,574 -0.19(-1.40%)
Jul 02, 2021 13.49 14.19 13.23 13.55 5,908 +0.34(+2.57%)
Jul 01, 2021 13.19 13.85 13.18 13.21 4,142 +0.06(+0.46%)
Jun 30, 2021 13.62 13.86 13.15 13.15 5,483 -0.17(-1.28%)
Jun 29, 2021 13.87 13.87 13.32 13.32 4,519 -0.72(-5.13%)
Jun 28, 2021 13.96 14.14 13.64 14.04 6,897 +0.08(+0.57%)
Jun 25, 2021 13.50 14.55 13.34 13.96 230,156 +0.58(+4.33%)
Jun 24, 2021 13.40 13.92 13.21 13.38 16,738 +0.23(+1.75%)
Jun 23, 2021 13.15 13.45 13.01 13.15 24,124 +0.02(+0.15%)
Jun 22, 2021 13.11 13.48 13.02 13.13 12,791 +0.02(+0.15%)
Jun 21, 2021 13.55 13.55 13.01 13.11 8,968 -0.23(-1.72%)
Jun 18, 2021 13.76 13.76 13.07 13.34 13,526 -0.02(-0.15%)
Jun 17, 2021 13.75 13.75 13.36 13.36 10,244 -0.18(-1.33%)
Jun 16, 2021 14.20 14.25 13.47 13.54 12,195 -0.72(-5.05%)
Jun 15, 2021 14.98 15.04 14.26 14.26 5,741 -0.24(-1.66%)
Jun 14, 2021 15.02 15.08 14.50 14.50 3,592 -0.61(-4.04%)
Jun 11, 2021 15.80 15.91 15.10 15.11 4,518 -0.67(-4.25%)
Jun 10, 2021 15.59 16.27 15.59 15.78 4,727 -0.32(-1.99%)
Jun 09, 2021 16.56 16.56 15.72 16.10 1,476 +0.20(+1.26%)
Jun 08, 2021 16.56 16.56 15.83 15.90 2,694 -0.51(-3.11%)
Jun 07, 2021 16.79 16.93 16.10 16.41 5,893 -0.01(-0.06%)
Jun 04, 2021 17.25 17.62 15.99 16.42 7,094 -0.44(-2.61%)
Jun 03, 2021 18.10 18.48 16.83 16.86 14,838 -1.51(-8.22%)
Jun 02, 2021 17.85 18.37 17.47 18.37 3,702 +0.94(+5.39%)
Jun 01, 2021 17.09 17.78 17.05 17.43 4,849 -0.24(-1.36%)
May 28, 2021 16.07 18.13 16.07 17.67 3,416 +0.50(+2.91%)
May 27, 2021 18.17 18.17 17.16 17.17 7,435 -1.00(-5.50%)
May 26, 2021 18.47 18.47 17.70 18.17 4,884 -0.03(-0.16%)
May 25, 2021 19.85 19.85 18.19 18.20 7,638 -1.25(-6.43%)
May 24, 2021 19.90 19.90 19.45 19.45 2,107 -0.50(-2.51%)
May 21, 2021 19.58 19.95 19.39 19.95 3,298 +0.61(+3.15%)
May 20, 2021 19.53 19.53 19.34 19.34 2,504 +0.18(+0.94%)
May 19, 2021 19.30 19.84 19.14 19.16 5,139 -0.05(-0.26%)
May 18, 2021 19.52 19.75 19.21 19.21 5,571 -0.17(-0.88%)
May 17, 2021 21.08 21.08 19.20 19.38 13,167 -1.50(-7.18%)
May 14, 2021 20.03 21.46 19.84 20.88 25,058 +0.78(+3.88%)
May 13, 2021 17.55 21.41 17.51 20.10 120,329 +2.50(+14.20%)
May 12, 2021 18.75 21.71 17.55 17.60 139,878 -3.14(-15.14%)
May 11, 2021 14.19 21.80 14.15 20.74 136,342 +6.55(+46.16%)
May 10, 2021 13.91 14.34 13.82 14.19 3,979 +0.19(+1.36%)
May 07, 2021 14.02 14.21 13.88 14.00 5,326 +0.20(+1.45%)
May 06, 2021 14.11 14.11 13.79 13.80 1,914 -0.61(-4.23%)
May 05, 2021 14.08 14.44 13.68 14.41 13,925 +0.46(+3.30%)
May 04, 2021 14.09 14.09 13.95 13.95 2,174 -0.12(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.