Skip to main content

Bridgford Foods Cp (NQ: BRID )

10.46 +0.08 (+0.74%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 11.28 11.51 11.28 11.51 700 +0.14(+1.27%)
Jun 29, 2023 11.30 11.38 11.21 11.37 4,338 +0.12(+1.03%)
Jun 28, 2023 11.44 11.44 11.15 11.25 6,907 -0.10(-0.88%)
Jun 27, 2023 11.67 11.67 11.35 11.35 3,256 -0.07(-0.63%)
Jun 26, 2023 11.76 11.76 11.42 11.42 1,461 -0.33(-2.79%)
Jun 23, 2023 11.51 11.75 11.51 11.75 1,156 +0.25(+2.17%)
Jun 22, 2023 11.50 11.51 11.49 11.50 2,118 -0.05(-0.43%)
Jun 20, 2023 11.55 128 -0.17(-1.49%)
Jun 16, 2023 11.52 11.75 11.52 11.72 1,422 -0.03(-0.21%)
Jun 15, 2023 11.53 11.75 11.51 11.75 2,248 -0.88(-6.97%)
May 08, 2023 12.94 12.94 12.51 12.63 2,729 -0.34(-2.62%)
May 05, 2023 12.58 13.00 12.51 12.97 6,875 +0.42(+3.35%)
May 04, 2023 12.91 13.03 12.53 12.55 3,153 -0.11(-0.87%)
May 03, 2023 13.08 13.41 12.66 12.66 2,964 -0.01(-0.08%)
May 02, 2023 12.80 12.80 12.67 12.67 1,266 -0.39(-3.01%)
May 01, 2023 12.74 13.28 12.74 13.06 8,282 +0.17(+1.30%)
Apr 28, 2023 12.70 13.07 12.70 12.89 8,141 +0.08(+0.66%)
Apr 27, 2023 12.78 12.83 12.75 12.81 3,640 +0.10(+0.79%)
Apr 26, 2023 12.70 12.80 12.70 12.71 4,083 +0.01(+0.08%)
Apr 25, 2023 12.82 12.82 12.70 12.70 2,702 -0.24(-1.85%)
Apr 24, 2023 12.94 12.94 12.94 12.94 809 +0.08(+0.62%)
Apr 21, 2023 12.96 12.96 12.86 12.86 1,160 -0.15(-1.15%)
Apr 20, 2023 13.10 13.10 12.71 13.01 6,050 +0.11(+0.85%)
Apr 19, 2023 12.28 13.39 12.20 12.90 15,825 +0.70(+5.74%)
Apr 18, 2023 12.24 12.41 12.20 12.20 2,575 +0.16(+1.33%)
Apr 17, 2023 12.10 12.15 12.01 12.04 1,814 -0.06(-0.50%)
Apr 14, 2023 12.09 12.12 11.90 12.10 4,251 -0.08(-0.66%)
Apr 13, 2023 12.15 12.22 12.10 12.18 2,623 -0.06(-0.48%)
Apr 12, 2023 12.18 12.27 12.11 12.24 4,352 +0.08(+0.64%)
Apr 11, 2023 12.59 12.68 12.16 12.16 6,155 -0.50(-3.95%)
Apr 10, 2023 12.51 12.66 12.23 12.66 1,927 +0.10(+0.80%)
Apr 06, 2023 13.12 13.27 12.15 12.56 9,427 -0.49(-3.75%)
Apr 05, 2023 13.25 13.37 13.05 13.05 2,427 -0.40(-2.97%)
Apr 04, 2023 13.71 13.80 13.11 13.45 6,361 -0.09(-0.66%)
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.