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 (%)
Apr 30, 2020 18.20 19.29 17.86 18.22 4,085 +0.01(+0.05%)
Apr 29, 2020 17.75 18.95 17.62 18.21 11,908 +0.59(+3.35%)
Apr 28, 2020 18.11 19.23 17.16 17.62 8,864 -0.59(-3.24%)
Apr 27, 2020 18.00 18.57 17.73 18.21 19,465 +0.88(+5.08%)
Apr 24, 2020 17.96 18.25 16.54 17.33 7,400 -0.63(-3.51%)
Apr 23, 2020 18.36 18.36 17.08 17.96 10,538 -0.35(-1.91%)
Apr 22, 2020 17.07 19.00 17.07 18.31 8,324 +0.63(+3.56%)
Apr 21, 2020 18.19 18.29 17.68 17.68 3,142 -0.82(-4.43%)
Apr 20, 2020 18.50 19.07 18.16 18.50 9,509 +0.00(+0.00%)
Apr 17, 2020 19.10 20.23 17.96 18.50 10,600 -0.60(-3.14%)
Apr 16, 2020 19.95 20.48 17.80 19.10 17,346 -0.80(-4.02%)
Apr 15, 2020 21.10 21.10 19.45 19.90 12,811 -1.25(-5.91%)
Apr 14, 2020 21.42 22.01 20.16 21.15 14,797 +0.50(+2.42%)
Apr 13, 2020 21.43 22.52 20.29 20.65 17,329 -0.95(-4.40%)
Apr 09, 2020 21.79 22.39 21.05 21.60 7,500 +0.27(+1.27%)
Apr 08, 2020 21.20 22.10 20.27 21.33 13,539 +0.04(+0.19%)
Apr 07, 2020 21.96 22.10 19.67 21.29 14,364 -0.98(-4.40%)
Apr 06, 2020 21.37 22.32 20.32 22.27 15,173 +1.77(+8.63%)
Apr 03, 2020 21.40 21.50 20.50 20.50 4,500 -1.02(-4.74%)
Apr 02, 2020 21.30 22.00 20.50 21.52 7,071 +0.32(+1.51%)
Apr 01, 2020 22.98 23.31 20.89 21.20 10,447 -1.87(-8.11%)
Mar 31, 2020 22.10 23.80 20.26 23.07 9,316 +0.51(+2.26%)
Mar 30, 2020 20.04 22.56 20.04 22.56 3,284 +3.18(+16.41%)
Mar 27, 2020 20.46 22.25 17.46 19.38 4,500 -2.97(-13.29%)
Mar 26, 2020 16.59 22.35 15.65 22.35 19,241 +5.25(+30.70%)
Mar 25, 2020 16.97 17.63 16.20 17.10 3,160 +0.30(+1.79%)
Mar 24, 2020 15.79 16.80 14.65 16.80 5,773 +1.45(+9.45%)
Mar 23, 2020 15.50 16.71 15.19 15.35 2,915 -0.95(-5.83%)
Mar 20, 2020 16.55 16.55 14.68 16.30 9,500 -1.30(-7.39%)
Mar 19, 2020 16.17 17.60 14.70 17.60 5,046 +1.49(+9.25%)
Mar 18, 2020 17.68 17.68 16.11 16.11 2,414 -1.87(-10.40%)
Mar 17, 2020 15.57 17.98 15.00 17.98 5,016 +3.82(+26.98%)
Mar 16, 2020 14.79 14.79 14.16 14.16 2,162 -0.94(-6.23%)
Mar 13, 2020 15.24 15.24 15.10 15.10 2,700 +0.60(+4.14%)
Mar 12, 2020 15.05 16.39 14.45 14.50 38,080 -3.01(-17.19%)
Mar 11, 2020 16.45 18.04 16.45 17.51 5,245 +1.01(+6.12%)
Mar 10, 2020 16.75 16.75 14.06 16.50 11,710 -1.05(-5.98%)
Mar 09, 2020 16.03 17.55 16.03 17.55 1,375 -0.75(-4.10%)
Mar 06, 2020 17.32 18.39 16.99 18.30 4,000 +0.67(+3.80%)
Mar 05, 2020 17.63 17.63 16.78 17.63 837 -1.02(-5.47%)
Mar 04, 2020 17.83 18.65 17.83 18.65 1,188 +0.85(+4.78%)
Mar 03, 2020 19.10 19.80 17.33 17.80 5,231 -0.88(-4.71%)
Mar 02, 2020 17.63 18.68 17.25 18.68 9,590 +1.20(+6.86%)
Feb 28, 2020 16.47 17.66 16.32 17.48 7,100 +0.68(+4.05%)
Feb 27, 2020 17.52 18.39 16.70 16.80 2,073 -1.69(-9.14%)
Feb 26, 2020 18.59 18.59 18.49 18.49 724 -0.65(-3.40%)
Feb 25, 2020 19.00 19.14 18.95 19.14 1,186 +0.14(+0.74%)
Feb 24, 2020 19.00 19.00 19.00 19.00 865 -0.50(-2.56%)
Feb 21, 2020 20.48 21.09 19.50 19.50 6,000 -0.63(-3.13%)
Feb 20, 2020 20.50 20.95 19.88 20.13 8,787 -0.67(-3.22%)
Feb 19, 2020 21.12 21.12 20.70 20.80 1,159 -1.31(-5.92%)
Feb 18, 2020 22.11 22.11 22.11 22.11 445 +0.41(+1.89%)
Feb 14, 2020 20.81 21.70 20.81 21.70 1,000 +0.47(+2.21%)
Feb 13, 2020 20.62 21.23 20.54 21.23 1,325 +0.45(+2.17%)
Feb 12, 2020 20.78 20.78 20.78 20.78 408 -0.06(-0.29%)
Feb 11, 2020 21.20 21.82 20.84 20.84 3,680 -1.21(-5.49%)
Feb 10, 2020 22.05 22.05 22.05 22.05 707 -0.12(-0.54%)
Feb 07, 2020 20.71 22.17 20.71 22.17 4,500 +1.16(+5.52%)
Feb 06, 2020 22.71 22.80 20.80 21.01 14,153 -1.86(-8.13%)
Feb 05, 2020 21.13 23.80 21.13 22.87 15,565 +2.17(+10.48%)
Feb 04, 2020 19.50 21.01 19.50 20.70 12,004 +0.36(+1.77%)
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.