Skip to main content

Bridgford Foods Cp (NQ: BRID )

11.26 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.55 20.25 19.00 19.06 5,300 -0.24(-1.24%)
Jan 30, 2020 21.13 21.70 18.94 19.30 14,881 -1.97(-9.26%)
Jan 29, 2020 23.46 23.86 21.09 21.27 21,080 -2.18(-9.30%)
Jan 28, 2020 24.00 24.86 22.72 23.45 30,711 -0.17(-0.72%)
Jan 27, 2020 24.89 27.06 22.70 23.62 31,611 +0.01(+0.04%)
Jan 24, 2020 29.00 29.05 23.09 23.61 13,200 -5.93(-20.07%)
Jan 23, 2020 28.42 31.86 28.42 29.54 94,722 -1.50(-4.83%)
Jan 22, 2020 27.50 31.27 27.22 31.04 58,739 +3.70(+13.53%)
Jan 21, 2020 25.23 27.50 24.75 27.34 27,069 +2.59(+10.46%)
Jan 17, 2020 25.68 25.68 24.28 24.75 13,100 -0.80(-3.13%)
Jan 16, 2020 26.75 26.75 25.01 25.55 10,661 -1.25(-4.66%)
Jan 15, 2020 27.38 27.38 26.41 26.80 6,529 -0.21(-0.78%)
Jan 14, 2020 27.39 27.57 26.91 27.01 5,890 -1.13(-4.02%)
Jan 13, 2020 27.32 29.19 26.17 28.14 89,978 +0.50(+1.81%)
Jan 10, 2020 26.50 27.85 26.50 27.64 12,700 +1.24(+4.70%)
Jan 09, 2020 25.00 26.60 25.00 26.40 43,603 +2.57(+10.78%)
Jan 08, 2020 24.33 24.76 22.64 23.83 10,921 -0.19(-0.77%)
Jan 07, 2020 23.80 24.44 23.80 24.02 2,923 -0.34(-1.42%)
Jan 06, 2020 24.81 24.81 24.36 24.36 705 -0.17(-0.69%)
Jan 03, 2020 24.89 25.20 24.40 24.53 2,400 -0.34(-1.37%)
Jan 02, 2020 24.87 24.87 24.87 24.87 506 +0.08(+0.32%)
Dec 31, 2019 25.33 25.33 24.45 24.79 5,300 +0.09(+0.36%)
Dec 30, 2019 25.11 25.49 24.57 24.70 5,865 -0.16(-0.64%)
Dec 27, 2019 24.57 24.86 24.57 24.86 1,600 -0.02(-0.08%)
Dec 26, 2019 24.76 24.88 24.61 24.88 2,686 -0.09(-0.38%)
Dec 24, 2019 24.65 25.28 24.32 24.97 5,900 +0.36(+1.48%)
Dec 23, 2019 24.87 25.19 24.54 24.61 4,238 -0.49(-1.95%)
Dec 20, 2019 24.84 25.10 24.45 25.10 9,300 +0.40(+1.62%)
Dec 19, 2019 25.43 25.43 24.48 24.70 9,817 -0.10(-0.40%)
Dec 18, 2019 24.78 26.07 24.46 24.80 11,077 +0.04(+0.16%)
Dec 17, 2019 24.63 25.16 24.30 24.76 10,103 -0.24(-0.96%)
Dec 16, 2019 24.79 25.30 24.46 25.00 2,444 +0.11(+0.44%)
Dec 13, 2019 24.50 24.89 24.50 24.89 400 +0.58(+2.39%)
Dec 12, 2019 25.41 25.41 24.31 24.31 1,809 -0.19(-0.78%)
Dec 11, 2019 25.08 25.89 24.23 24.50 33,106 -0.65(-2.58%)
Dec 10, 2019 25.20 26.70 24.74 25.15 25,010 +0.02(+0.08%)
Dec 09, 2019 25.55 26.20 25.13 25.13 4,586 +0.07(+0.28%)
Dec 06, 2019 24.85 25.80 24.58 25.06 5,100 +0.65(+2.66%)
Dec 05, 2019 25.30 25.50 24.41 24.41 5,505 -1.60(-6.15%)
Dec 04, 2019 25.50 26.80 25.50 26.01 2,611 +0.61(+2.40%)
Dec 03, 2019 24.35 25.75 23.68 25.40 15,345 +0.89(+3.63%)
Dec 02, 2019 26.50 26.50 24.30 24.51 11,502 -2.27(-8.48%)
Nov 29, 2019 26.78 26.78 26.78 26.78 500 +0.28(+1.06%)
Nov 27, 2019 25.10 26.80 24.97 26.50 6,700 +1.06(+4.17%)
Nov 26, 2019 25.15 26.10 25.15 25.44 7,629 +0.14(+0.55%)
Nov 25, 2019 25.00 25.99 25.00 25.30 6,224 +0.30(+1.20%)
Nov 22, 2019 24.80 25.60 24.80 25.00 7,000 +0.33(+1.34%)
Nov 21, 2019 25.21 25.33 24.38 24.67 2,357 -0.03(-0.12%)
Nov 20, 2019 24.76 25.30 24.48 24.70 4,393 -0.44(-1.75%)
Nov 19, 2019 24.41 25.60 24.27 25.14 4,691 +0.83(+3.40%)
Nov 18, 2019 24.71 24.71 24.31 24.31 665 +0.11(+0.47%)
Nov 15, 2019 25.63 25.63 24.20 24.20 6,600 -1.00(-3.97%)
Nov 14, 2019 25.21 25.55 24.75 25.20 3,091 +0.50(+2.02%)
Nov 13, 2019 25.41 26.29 24.70 24.70 9,657 -0.43(-1.71%)
Nov 12, 2019 25.13 25.13 25.13 193 +0.00(+0.00%)
Nov 11, 2019 25.13 25.13 25.13 160 +0.00(+0.00%)
Nov 08, 2019 25.13 25.13 25.13 25.13 300 +0.21(+0.84%)
Nov 07, 2019 24.10 25.07 24.10 24.92 1,768 +0.02(+0.08%)
Nov 06, 2019 24.90 24.90 24.90 24.90 778 +0.19(+0.77%)
Nov 05, 2019 24.82 25.08 24.00 24.71 6,703 -0.49(-1.94%)
Nov 04, 2019 24.78 25.49 24.77 25.20 2,261 +0.00(+0.00%)
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.