Bridgford Foods Cp (NQ: BRID )

12.00 -0.21 (-1.72%)
Streaming Delayed Price Updated: 3:32 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 11.95 12.40 11.60 12.00 6,627 -0.21(-1.72%)
Dec 01, 2022 11.60 12.45 11.60 12.21 4,810 +0.68(+5.90%)
Nov 30, 2022 11.09 11.55 11.09 11.53 4,759 +0.39(+3.50%)
Nov 28, 2022 11.14 100 -0.15(-1.33%)
Nov 25, 2022 11.29 11.29 11.29 11.29 148 +0.54(+5.02%)
Nov 23, 2022 10.75 10.75 10.75 10.75 323 -0.57(-5.04%)
Nov 22, 2022 11.26 11.58 11.26 11.32 3,155 +0.06(+0.53%)
Nov 21, 2022 11.57 11.57 11.23 11.26 4,311 +0.15(+1.35%)
Nov 18, 2022 11.31 11.31 11.11 11.11 1,113 -0.09(-0.80%)
Nov 17, 2022 11.06 11.31 11.01 11.20 4,813 +0.18(+1.63%)
Nov 16, 2022 11.26 11.32 11.02 11.02 3,781 -0.38(-3.33%)
Nov 15, 2022 11.75 11.75 11.35 11.40 3,452 -0.35(-2.98%)
Nov 14, 2022 12.02 12.02 11.48 11.75 2,836 -0.28(-2.33%)
Nov 11, 2022 12.27 12.33 11.89 12.03 4,473 -0.12(-1.00%)
Nov 10, 2022 12.10 12.60 12.10 12.15 1,834 +0.15(+1.26%)
Nov 09, 2022 12.00 12.00 12.00 12.00 541 -0.11(-0.94%)
Nov 08, 2022 12.58 12.58 11.80 12.11 2,555 -0.79(-6.09%)
Nov 07, 2022 11.65 12.93 11.51 12.90 12,416 +1.48(+12.96%)
Nov 04, 2022 11.21 11.42 11.21 11.42 1,240 +0.18(+1.56%)
Nov 03, 2022 11.61 11.61 11.21 11.24 2,963 -0.16(-1.36%)
Nov 02, 2022 11.77 11.77 11.26 11.40 3,343 -0.23(-1.98%)
Nov 01, 2022 12.00 12.00 11.63 11.63 2,468 -0.29(-2.43%)
Oct 31, 2022 12.12 12.17 11.92 11.92 4,402 -0.52(-4.18%)
Oct 28, 2022 12.15 12.44 12.15 12.44 1,498 +0.42(+3.49%)
Oct 27, 2022 12.30 12.34 12.02 12.02 5,207 -0.26(-2.08%)
Oct 26, 2022 12.64 12.64 12.28 12.28 583 -0.31(-2.50%)
Oct 25, 2022 12.39 12.61 12.04 12.59 2,135 +0.28(+2.27%)
Oct 24, 2022 12.80 12.80 12.24 12.31 5,564 -0.42(-3.30%)
Oct 21, 2022 12.81 12.81 12.73 12.73 1,253 -0.08(-0.62%)
Oct 20, 2022 12.83 12.83 12.81 12.81 3,275 -0.09(-0.70%)
Oct 19, 2022 12.90 12.90 12.90 12.90 300 -0.24(-1.85%)
Oct 17, 2022 13.14 501 -0.17(-1.25%)
Oct 14, 2022 13.25 13.31 12.94 13.31 6,089 +0.06(+0.45%)
Oct 13, 2022 13.59 13.59 13.25 13.25 1,621 -0.34(-2.50%)
Oct 12, 2022 13.30 13.59 13.30 13.59 1,305 +0.23(+1.72%)
Oct 11, 2022 13.79 13.79 12.94 13.36 7,815 +0.01(+0.08%)
Oct 10, 2022 13.67 13.67 13.10 13.35 9,016 -0.25(-1.85%)
Oct 07, 2022 13.82 13.86 13.44 13.60 4,169 -0.78(-5.42%)
Oct 06, 2022 13.99 14.38 13.77 14.38 1,320 +0.32(+2.27%)
Oct 05, 2022 14.50 14.53 14.06 14.06 7,151 -0.86(-5.76%)
Oct 04, 2022 14.68 15.29 14.41 14.92 22,250 +0.22(+1.50%)
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.