Skip to main content

Bridgford Foods Corp (NQ: BRID )

9.860 -0.040 (-0.40%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 9.900 9.910 9.900 9.900 1,416 -0.02(-0.20%)
Jun 17, 2024 9.900 9.975 9.900 9.920 1,485 +0.02(+0.20%)
Jun 14, 2024 10.12 10.12 9.900 9.900 2,603 -0.23(-2.27%)
Jun 13, 2024 10.13 10.13 10.13 10.13 363 +0.15(+1.50%)
Jun 12, 2024 10.00 10.00 9.980 9.980 951 -0.01(-0.10%)
Jun 10, 2024 9.990 214 +0.05(+0.55%)
Jun 06, 2024 9.935 258 -0.15(-1.54%)
Jun 05, 2024 10.09 10.09 10.09 10.09 489 +0.09(+0.90%)
Jun 04, 2024 10.18 10.22 10.00 10.00 9,001 -0.15(-1.48%)
Jun 03, 2024 10.21 10.21 10.15 10.15 1,101 +0.05(+0.50%)
May 31, 2024 10.02 10.10 10.02 10.10 2,816 +0.07(+0.70%)
May 30, 2024 10.16 10.22 10.02 10.03 5,386 +0.01(+0.10%)
May 29, 2024 10.03 10.14 10.02 10.02 9,760 -0.04(-0.40%)
May 28, 2024 10.14 10.33 10.03 10.06 4,679 -0.08(-0.79%)
May 24, 2024 10.24 10.24 10.10 10.14 3,554 -0.13(-1.28%)
May 23, 2024 10.25 10.35 10.18 10.27 4,452 -0.17(-1.62%)
May 22, 2024 10.37 10.46 10.20 10.44 2,383 +0.07(+0.64%)
May 21, 2024 10.40 10.46 10.35 10.37 1,595 -0.10(-0.92%)
May 20, 2024 10.39 10.47 10.28 10.47 3,300 +0.12(+1.16%)
May 17, 2024 10.40 10.47 10.28 10.35 3,222 -0.11(-1.05%)
May 16, 2024 10.38 10.46 10.38 10.46 682 +0.05(+0.47%)
May 15, 2024 10.46 10.46 10.41 10.41 333 +0.07(+0.65%)
May 14, 2024 10.34 10.34 10.34 10.34 253 -0.04(-0.35%)
May 13, 2024 10.42 10.42 10.38 10.38 1,587 -0.08(-0.74%)
May 10, 2024 10.42 10.46 10.38 10.46 632 +0.08(+0.74%)
May 09, 2024 10.40 10.47 10.38 10.38 1,882 -0.03(-0.29%)
May 08, 2024 10.40 10.47 10.40 10.41 1,094 +0.03(+0.29%)
May 07, 2024 10.47 10.47 10.38 10.38 912 +0.07(+0.68%)
May 06, 2024 10.20 10.36 10.20 10.31 3,303 +0.29(+2.89%)
May 03, 2024 10.35 10.35 10.02 10.02 10,387 -0.54(-5.15%)
May 02, 2024 10.55 10.56 10.36 10.56 789 +0.01(+0.06%)
May 01, 2024 10.56 10.56 10.56 10.56 1,288 +0.05(+0.44%)
Apr 30, 2024 10.56 10.56 10.51 10.51 1,158 +0.09(+0.87%)
Apr 29, 2024 10.42 10.42 10.42 10.42 369 -0.08(-0.76%)
Apr 25, 2024 10.50 209 -0.28(-2.60%)
Apr 24, 2024 10.78 10.78 10.78 10.78 236 +0.21(+1.98%)
Apr 23, 2024 10.57 10.57 10.57 10.57 1,693 +0.11(+1.06%)
Apr 22, 2024 10.61 10.62 10.44 10.46 1,566 -0.16(-1.51%)
Apr 18, 2024 10.62 191 -0.14(-1.30%)
Apr 17, 2024 10.76 10.76 10.76 10.76 454 +0.04(+0.37%)
Apr 16, 2024 10.72 10.72 10.72 10.72 368 -0.03(-0.28%)
Apr 15, 2024 10.77 10.77 10.75 10.75 253 -0.38(-3.41%)
Apr 12, 2024 11.13 11.13 11.13 11.13 392 +0.31(+2.90%)
Apr 10, 2024 10.82 445 -0.19(-1.76%)
Apr 09, 2024 11.01 11.01 11.01 11.01 499 -0.21(-1.92%)
Apr 08, 2024 11.22 11.22 11.22 11.22 450 -0.11(-0.93%)
Apr 05, 2024 11.28 11.33 11.28 11.33 831 +0.00(+0.00%)
Apr 04, 2024 11.30 11.33 11.30 11.33 863 +0.03(+0.27%)
Apr 03, 2024 11.30 11.30 11.30 11.30 390 +0.05(+0.44%)
Apr 02, 2024 11.26 11.26 11.25 11.25 696 -0.01(-0.13%)
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.