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 29, 2022 12.99 13.00 12.62 12.62 1,567 -0.45(-3.44%)
Apr 27, 2022 13.06 65 +0.04(+0.35%)
Apr 26, 2022 12.46 13.20 12.43 13.02 3,159 +0.78(+6.37%)
Apr 25, 2022 11.91 12.24 11.91 12.24 1,095 +0.00(+0.00%)
Apr 22, 2022 11.15 12.79 11.15 12.24 9,578 +1.05(+9.38%)
Apr 21, 2022 10.95 11.28 10.95 11.19 2,067 +0.29(+2.66%)
Apr 20, 2022 10.98 11.20 10.75 10.90 12,081 -0.01(-0.09%)
Apr 19, 2022 11.18 11.18 10.91 10.91 4,483 -0.33(-2.94%)
Apr 18, 2022 11.36 11.36 11.17 11.24 1,150 +0.66(+6.24%)
Apr 13, 2022 10.58 209 -0.28(-2.58%)
Apr 12, 2022 10.88 10.88 10.86 10.86 666 -0.12(-1.05%)
Apr 11, 2022 10.90 10.97 10.90 10.97 464 -0.04(-0.32%)
Apr 08, 2022 11.01 11.04 11.01 11.01 472 -0.12(-1.12%)
Apr 06, 2022 11.13 410 -0.01(-0.04%)
Apr 05, 2022 10.83 11.14 10.83 11.14 16,302 +0.12(+1.13%)
Apr 04, 2022 11.02 11.02 11.02 11.02 654 +0.12(+1.06%)
Apr 01, 2022 10.59 10.90 10.59 10.90 858 +0.00(+0.00%)
Mar 31, 2022 10.93 10.93 10.90 10.90 471 -0.09(-0.79%)
Mar 30, 2022 10.85 11.00 10.66 10.99 1,202 +0.26(+2.39%)
Mar 29, 2022 10.75 10.75 10.73 10.73 680 -0.16(-1.47%)
Mar 28, 2022 10.89 10.89 10.89 10.89 423 +0.06(+0.60%)
Mar 25, 2022 10.92 10.92 10.69 10.83 1,078 +0.18(+1.65%)
Mar 24, 2022 10.97 10.97 10.61 10.65 2,473 -0.35(-3.18%)
Mar 23, 2022 11.00 11.03 11.00 11.00 3,140 -0.26(-2.31%)
Mar 22, 2022 11.03 11.45 11.03 11.26 5,366 +0.24(+2.18%)
Mar 21, 2022 10.90 11.02 10.90 11.02 1,122 -0.31(-2.74%)
Mar 18, 2022 11.45 11.45 11.03 11.33 2,597 +0.30(+2.77%)
Mar 17, 2022 11.60 11.60 10.82 11.03 3,603 +0.26(+2.37%)
Mar 16, 2022 10.77 10.77 10.77 10.77 434 +0.07(+0.65%)
Mar 15, 2022 10.70 11.10 10.70 10.70 1,094 -0.09(-0.83%)
Mar 14, 2022 11.16 11.21 10.79 10.79 1,245 -0.13(-1.19%)
Mar 11, 2022 11.49 11.60 10.92 10.92 1,455 -0.38(-3.36%)
Mar 10, 2022 11.41 11.41 10.79 11.30 1,452 -0.15(-1.31%)
Mar 09, 2022 10.40 11.45 10.30 11.45 4,600 +0.43(+3.90%)
Mar 08, 2022 10.80 11.03 10.26 11.02 2,453 +0.25(+2.32%)
Mar 07, 2022 10.93 10.93 10.65 10.77 2,376 -0.43(-3.84%)
Mar 04, 2022 11.06 11.20 11.06 11.20 1,392 +0.09(+0.81%)
Mar 03, 2022 11.03 11.11 10.96 11.11 1,125 +0.26(+2.40%)
Mar 01, 2022 10.85 239 -0.05(-0.46%)
Feb 28, 2022 10.98 10.98 10.90 10.90 605 -0.26(-2.33%)
Feb 25, 2022 10.99 11.16 10.90 11.16 2,289 +0.65(+6.18%)
Feb 24, 2022 11.16 11.18 10.51 10.51 7,128 -0.74(-6.58%)
Feb 23, 2022 11.05 11.25 11.05 11.25 1,396 +0.19(+1.72%)
Feb 22, 2022 11.00 11.22 11.00 11.06 1,290 -0.37(-3.27%)
Feb 18, 2022 11.43 0 +0.33(+3.01%)
Feb 17, 2022 11.26 11.50 11.10 11.10 1,586 -0.10(-0.89%)
Feb 16, 2022 11.00 11.20 11.00 11.20 420 +0.09(+0.83%)
Feb 15, 2022 11.26 11.43 11.02 11.11 1,659 -0.00(-0.02%)
Feb 14, 2022 11.26 11.41 11.11 11.11 1,690 -0.58(-4.98%)
Feb 11, 2022 11.60 11.69 11.60 11.69 664 +0.23(+2.03%)
Feb 09, 2022 11.46 32 +0.01(+0.09%)
Feb 08, 2022 11.61 11.61 11.45 11.45 1,259 -0.16(-1.38%)
Feb 07, 2022 11.81 11.81 11.52 11.61 990 +0.09(+0.78%)
Feb 04, 2022 11.60 11.84 11.50 11.52 4,928 -0.11(-0.95%)
Feb 03, 2022 11.61 12.03 11.59 11.63 4,643 -0.27(-2.27%)
Feb 02, 2022 11.77 11.90 11.56 11.90 5,540 +0.13(+1.10%)
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.