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 (%)
Mar 27, 2024 11.26 276 -0.03(-0.31%)
Mar 26, 2024 11.12 11.29 11.12 11.29 5,031 -0.03(-0.27%)
Mar 25, 2024 11.25 11.32 11.25 11.32 1,054 -0.04(-0.35%)
Mar 22, 2024 11.36 11.37 11.13 11.36 1,301 +0.13(+1.18%)
Mar 21, 2024 11.27 11.27 11.08 11.23 2,378 -0.16(-1.43%)
Mar 20, 2024 10.98 11.51 10.98 11.39 3,833 +0.57(+5.27%)
Mar 19, 2024 10.76 11.00 10.76 10.82 6,997 +0.07(+0.65%)
Mar 18, 2024 10.76 10.76 10.75 10.75 762 -0.09(-0.83%)
Mar 15, 2024 10.77 10.84 10.70 10.84 1,037 +0.09(+0.84%)
Mar 14, 2024 10.77 10.77 10.70 10.75 2,436 +0.18(+1.70%)
Mar 13, 2024 10.40 10.74 10.40 10.57 2,457 +0.22(+2.13%)
Mar 12, 2024 10.39 10.39 10.35 10.35 507 -0.00(-0.01%)
Mar 11, 2024 10.40 10.47 10.35 10.35 1,482 -0.24(-2.26%)
Mar 08, 2024 10.43 10.59 10.43 10.59 896 +0.17(+1.63%)
Mar 07, 2024 10.43 10.43 10.37 10.42 1,885 -0.04(-0.38%)
Mar 06, 2024 10.60 10.76 10.46 10.46 1,824 +0.05(+0.48%)
Mar 05, 2024 10.38 10.73 10.38 10.41 4,432 -0.04(-0.38%)
Mar 01, 2024 10.45 358 +0.05(+0.48%)
Feb 28, 2024 10.40 149 -0.45(-4.15%)
Feb 27, 2024 10.84 10.85 10.78 10.85 4,609 +0.35(+3.33%)
Feb 26, 2024 10.50 10.50 10.50 10.50 454 -0.06(-0.57%)
Feb 23, 2024 10.57 10.60 10.56 10.56 911 -0.33(-3.03%)
Feb 22, 2024 10.53 10.89 10.53 10.89 2,964 -0.01(-0.09%)
Feb 21, 2024 10.82 10.90 10.82 10.90 1,370 +0.28(+2.64%)
Feb 20, 2024 10.68 10.99 10.61 10.62 1,818 +0.02(+0.19%)
Feb 16, 2024 10.61 10.61 10.60 10.60 1,250 +0.05(+0.47%)
Feb 15, 2024 10.69 10.69 10.50 10.55 7,688 -0.15(-1.40%)
Feb 14, 2024 10.88 10.88 10.67 10.70 2,058 -0.10(-0.93%)
Feb 13, 2024 10.80 10.80 10.80 10.80 1,275 -0.01(-0.09%)
Feb 12, 2024 11.00 11.00 10.81 10.81 700 +0.03(+0.28%)
Feb 09, 2024 10.85 10.85 10.78 10.78 1,421 -0.03(-0.28%)
Feb 08, 2024 10.81 10.88 10.81 10.81 863 -0.19(-1.73%)
Feb 07, 2024 11.00 11.00 10.75 11.00 3,157 +0.09(+0.82%)
Feb 06, 2024 10.98 11.00 10.91 10.91 1,303 -0.07(-0.64%)
Feb 05, 2024 10.81 10.98 10.81 10.98 576 +0.10(+0.92%)
Feb 02, 2024 11.00 11.00 10.78 10.88 2,348 +0.06(+0.55%)
Feb 01, 2024 10.82 10.82 10.82 10.82 550 +0.01(+0.09%)
Jan 31, 2024 10.81 10.81 10.81 10.81 1,236 -0.14(-1.31%)
Jan 30, 2024 11.03 11.04 10.89 10.95 2,359 -0.02(-0.15%)
Jan 29, 2024 10.89 11.06 10.85 10.97 2,813 +0.03(+0.23%)
Jan 26, 2024 10.95 10.95 10.95 10.95 537 -0.11(-0.95%)
Jan 25, 2024 10.91 11.05 10.77 11.05 4,120 +0.14(+1.24%)
Jan 24, 2024 10.80 10.92 10.75 10.91 2,906 +0.11(+1.06%)
Jan 23, 2024 10.84 10.92 10.80 10.80 1,888 +0.00(+0.00%)
Jan 22, 2024 11.19 11.19 10.77 10.80 6,657 -0.34(-3.01%)
Jan 19, 2024 10.92 11.15 10.92 11.14 1,289 +0.15(+1.32%)
Jan 18, 2024 11.06 11.06 10.99 10.99 1,800 -0.14(-1.26%)
Jan 17, 2024 11.10 11.18 11.10 11.13 3,709 -0.06(-0.54%)
Jan 16, 2024 11.14 11.29 11.09 11.19 1,081 +0.10(+0.90%)
Jan 12, 2024 11.13 11.13 11.09 11.09 2,300 -0.11(-0.98%)
Jan 11, 2024 11.40 11.40 11.20 11.20 2,664 -0.28(-2.44%)
Jan 10, 2024 11.50 11.50 11.48 11.48 3,652 +0.00(+0.03%)
Jan 08, 2024 11.48 225 -0.19(-1.65%)
Jan 05, 2024 11.72 11.72 11.64 11.67 2,259 -0.04(-0.34%)
Jan 04, 2024 11.23 11.71 10.80 11.71 8,054 +0.56(+5.02%)
Jan 03, 2024 11.19 11.19 11.09 11.15 1,125 +0.10(+0.90%)
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.