Bridgford Foods Cp (NQ: BRID )

14.39 +0.25 (+1.77%)
Streaming Delayed Price Updated: 1:35 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 14.21 14.41 14.08 14.39 3,290 +0.25(+1.77%)
Aug 12, 2022 14.14 14.14 14.14 14.14 291 +0.05(+0.36%)
Aug 10, 2022 14.09 110 -0.29(-2.02%)
Aug 09, 2022 14.48 14.75 14.38 14.38 1,382 -0.52(-3.50%)
Aug 08, 2022 14.52 14.90 14.52 14.90 1,081 -0.05(-0.32%)
Aug 04, 2022 14.95 120 +0.46(+3.17%)
Aug 03, 2022 15.00 15.00 14.49 14.49 1,036 -0.09(-0.62%)
Aug 02, 2022 14.58 14.58 14.58 14.58 354 +0.00(+0.00%)
Aug 01, 2022 13.01 14.84 13.01 14.58 13,695 +1.94(+15.35%)
Jul 29, 2022 14.70 15.10 11.68 12.64 83,613 -2.34(-15.62%)
Jul 28, 2022 14.81 15.00 14.68 14.98 3,470 -0.12(-0.76%)
Jul 27, 2022 15.25 15.25 14.98 15.10 1,374 -0.05(-0.36%)
Jul 25, 2022 15.15 136 -0.20(-1.30%)
Jul 22, 2022 14.81 15.35 14.81 15.35 687 +0.41(+2.78%)
Jul 21, 2022 14.95 15.44 14.59 14.94 5,814 -0.04(-0.23%)
Jul 20, 2022 14.70 15.00 14.70 14.97 1,122 -0.03(-0.20%)
Jul 19, 2022 15.10 15.25 14.77 15.00 4,353 -0.23(-1.51%)
Jul 18, 2022 15.23 15.23 15.23 15.23 399 -0.22(-1.42%)
Jul 15, 2022 15.03 15.45 14.69 15.45 2,867 +0.44(+2.93%)
Jul 14, 2022 15.43 15.43 14.88 15.01 5,137 +0.88(+6.23%)
Jul 13, 2022 14.29 14.65 14.13 14.13 3,010 -0.20(-1.40%)
Jul 12, 2022 15.50 15.50 14.29 14.33 8,670 -0.22(-1.51%)
Jul 11, 2022 13.59 15.40 13.59 14.55 20,958 +1.20(+8.99%)
Jul 08, 2022 13.60 13.68 13.01 13.35 7,507 +0.37(+2.85%)
Jul 07, 2022 13.10 13.56 12.98 12.98 3,487 -0.02(-0.15%)
Jul 06, 2022 13.00 13.12 12.87 13.00 6,976 +0.00(+0.00%)
Jul 01, 2022 13.00 351 -0.18(-1.37%)
Jun 30, 2022 13.19 13.19 12.80 13.18 639 +0.43(+3.37%)
Jun 24, 2022 12.75 12 -0.06(-0.47%)
Jun 23, 2022 12.81 12.81 12.81 12.81 326 -0.02(-0.14%)
Jun 22, 2022 12.83 12.83 12.83 12.83 318 -0.34(-2.60%)
Jun 21, 2022 13.20 13.20 12.81 13.17 2,362 -0.01(-0.08%)
Jun 17, 2022 12.94 13.20 12.75 13.18 3,587 +0.18(+1.38%)
Jun 16, 2022 13.14 13.14 13.00 13.00 1,518 +0.28(+2.20%)
Jun 14, 2022 12.72 278 -0.03(-0.24%)
Jun 13, 2022 12.68 12.75 12.30 12.75 1,190 +0.04(+0.35%)
Jun 10, 2022 13.00 13.00 12.71 12.71 772 -0.43(-3.30%)
Jun 09, 2022 12.55 13.14 12.50 13.14 2,940 +0.54(+4.29%)
Jun 08, 2022 12.51 12.60 12.23 12.60 3,981 -0.21(-1.64%)
Jun 07, 2022 12.85 12.93 12.26 12.81 2,966 +0.08(+0.63%)
Jun 06, 2022 12.54 12.91 12.50 12.73 3,718 +0.23(+1.84%)
Jun 03, 2022 12.52 12.53 12.13 12.50 6,236 +0.06(+0.48%)
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.