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 (%)
Jul 31, 2020 16.50 16.80 16.03 16.10 1,700 -0.40(-2.42%)
Jul 30, 2020 16.60 16.60 16.30 16.50 999 -0.21(-1.26%)
Jul 29, 2020 17.00 17.00 16.71 16.71 1,741 -0.19(-1.12%)
Jul 28, 2020 16.90 16.94 16.86 16.90 1,164 -0.10(-0.59%)
Jul 27, 2020 17.50 17.50 16.51 17.00 3,037 +0.13(+0.77%)
Jul 24, 2020 16.92 17.22 16.80 16.87 2,900 -0.24(-1.40%)
Jul 23, 2020 17.21 17.25 16.80 17.11 2,420 -0.06(-0.35%)
Jul 22, 2020 16.96 17.17 16.60 17.17 1,255 +0.00(+0.00%)
Jul 21, 2020 17.04 17.17 16.82 17.17 2,076 +0.42(+2.51%)
Jul 20, 2020 16.75 17.17 16.01 16.75 4,550 -0.25(-1.47%)
Jul 17, 2020 16.85 17.16 16.25 17.00 5,100 +0.15(+0.89%)
Jul 16, 2020 16.78 17.15 16.75 16.85 3,259 +0.00(+0.00%)
Jul 15, 2020 17.23 17.23 16.85 16.85 4,192 +0.15(+0.90%)
Jul 14, 2020 16.30 17.06 16.00 16.70 5,679 +0.37(+2.27%)
Jul 13, 2020 16.50 16.82 16.33 16.33 2,755 -0.47(-2.80%)
Jul 10, 2020 16.62 16.80 16.20 16.80 2,600 +0.52(+3.19%)
Jul 09, 2020 15.78 16.34 15.78 16.28 2,766 +0.11(+0.68%)
Jul 08, 2020 16.68 17.59 16.07 16.17 5,581 +0.16(+1.00%)
Jul 07, 2020 16.50 16.77 15.65 16.01 7,404 -0.80(-4.76%)
Jul 06, 2020 16.61 17.01 16.06 16.81 6,039 -0.09(-0.53%)
Jul 02, 2020 16.89 17.41 16.51 16.90 5,400 +0.39(+2.36%)
Jul 01, 2020 16.43 17.14 16.43 16.51 2,600 -0.05(-0.30%)
Jun 30, 2020 16.36 17.15 16.36 16.56 2,473 -0.34(-2.01%)
Jun 29, 2020 15.85 16.90 15.80 16.90 8,165 +1.91(+12.74%)
Jun 26, 2020 15.86 15.86 14.99 14.99 13,100 -0.30(-1.96%)
Jun 25, 2020 16.18 16.18 14.54 15.29 2,924 +0.29(+1.93%)
Jun 24, 2020 15.72 15.72 15.00 15.00 4,673 -1.10(-6.83%)
Jun 23, 2020 16.10 16.25 15.94 16.10 2,818 -0.27(-1.65%)
Jun 22, 2020 16.31 16.37 15.98 16.37 7,002 -0.13(-0.79%)
Jun 19, 2020 16.73 16.73 16.18 16.50 5,600 +0.31(+1.92%)
Jun 18, 2020 16.03 16.80 16.03 16.19 4,034 +0.18(+1.12%)
Jun 17, 2020 15.78 16.41 15.67 16.01 3,757 -0.36(-2.20%)
Jun 16, 2020 16.14 16.37 15.97 16.37 5,005 +0.24(+1.49%)
Jun 15, 2020 15.33 16.13 15.33 16.13 1,231 +0.38(+2.41%)
Jun 12, 2020 15.65 16.12 14.99 15.75 3,900 +0.10(+0.64%)
Jun 11, 2020 16.89 16.89 15.65 15.65 5,336 -1.26(-7.45%)
Jun 10, 2020 17.46 17.75 16.79 16.91 5,727 -0.39(-2.25%)
Jun 09, 2020 17.48 17.67 16.90 17.30 4,879 -0.23(-1.31%)
Jun 08, 2020 17.74 17.90 17.20 17.53 4,009 +0.08(+0.46%)
Jun 05, 2020 16.56 17.50 16.29 17.45 5,700 +0.97(+5.89%)
Jun 04, 2020 16.10 16.48 15.92 16.48 3,878 +0.75(+4.77%)
Jun 03, 2020 15.51 16.08 15.51 15.73 2,795 +0.53(+3.49%)
Jun 02, 2020 15.55 15.91 15.20 15.20 2,941 -0.29(-1.87%)
Jun 01, 2020 15.76 16.50 15.49 15.49 11,099 -0.27(-1.71%)
May 29, 2020 16.22 16.22 15.50 15.76 3,100 -0.44(-2.72%)
May 28, 2020 16.89 17.21 16.20 16.20 4,985 -0.67(-3.97%)
May 27, 2020 16.57 16.87 15.47 16.87 8,657 +0.71(+4.39%)
May 26, 2020 15.85 16.66 15.85 16.16 1,799 -0.24(-1.46%)
May 22, 2020 15.82 16.40 15.82 16.40 2,100 +0.51(+3.21%)
May 21, 2020 16.04 16.15 15.89 15.89 2,707 -0.48(-2.93%)
May 20, 2020 15.21 16.52 15.11 16.37 6,297 +0.74(+4.73%)
May 19, 2020 15.68 15.96 15.21 15.63 5,679 +0.04(+0.26%)
May 18, 2020 15.34 16.30 15.30 15.59 5,311 +0.48(+3.18%)
May 15, 2020 14.67 16.00 14.16 15.11 6,200 +1.01(+7.16%)
May 14, 2020 15.85 16.00 14.10 14.10 2,403 -1.43(-9.21%)
May 13, 2020 16.00 16.25 15.53 15.53 2,943 -0.97(-5.88%)
May 12, 2020 16.95 16.95 16.50 16.50 2,790 -0.44(-2.60%)
May 11, 2020 16.94 17.10 16.94 16.94 3,619 -0.16(-0.94%)
May 08, 2020 17.26 17.57 16.95 17.10 2,700 -0.01(-0.06%)
May 07, 2020 17.07 17.89 17.07 17.11 2,086 +0.05(+0.29%)
May 06, 2020 18.84 18.84 17.06 17.06 1,306 -0.49(-2.79%)
May 05, 2020 17.98 18.52 17.50 17.55 1,464 -0.05(-0.28%)
May 04, 2020 17.19 17.60 17.00 17.60 3,672 -0.03(-0.17%)
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.