U.S. Markets open in 2 hrs 59 mins

Bridgford Foods Corporation (BRID)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
11.850.00 (0.00%)
At close: 2:25PM EDT
People also watch
GLDCSENEBCFNBBWINABYFC
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201711.8511.8511.8511.8511.85-
Aug 17, 201712.0012.3011.8511.8511.852,700
Aug 16, 201711.7211.7511.5911.6411.649,900
Aug 15, 201711.7511.7511.7511.7511.75900
Aug 14, 201711.6511.6511.6511.6511.65-
Aug 11, 201711.6311.6511.6311.6511.65500
Aug 10, 201711.6511.6611.6511.6611.66600
Aug 09, 201711.7812.1811.6711.8311.838,500
Aug 08, 201711.6412.1211.6211.7611.7610,000
Aug 07, 201711.9512.2511.4111.7511.7510,800
Aug 04, 201711.7511.7511.6611.6611.664,500
Aug 03, 201711.5611.5611.5611.5611.56-
Aug 02, 201711.5211.7511.5211.5611.56800
Aug 01, 201711.1812.2811.1812.0012.004,000
Jul 31, 201711.5411.5611.0611.1611.1619,300
Jul 28, 201712.0012.0011.6711.7911.791,500
Jul 27, 201711.5211.8011.5211.8011.802,100
Jul 26, 201711.6511.6511.6511.6511.65800
Jul 25, 201711.5012.2011.5011.5511.551,100
Jul 24, 201711.8311.8311.1111.4511.4511,800
Jul 21, 201712.0812.0812.0812.0812.08-
Jul 20, 201712.0812.1512.0812.0812.08500
Jul 19, 201712.2212.4111.8211.9011.903,000
Jul 18, 201712.3813.0412.3812.4012.403,600
Jul 17, 201712.5513.1012.5513.0013.00800
Jul 14, 201712.5713.3112.5512.5512.552,900
Jul 13, 201713.1813.3813.1013.1013.101,100
Jul 12, 201712.7413.0912.7413.0913.091,500
Jul 11, 201713.0013.0013.0013.0013.00600
Jul 10, 201713.0413.0412.6812.9712.975,500
Jul 07, 201713.1113.1113.1113.1113.11-
Jul 06, 201714.0014.0013.0813.1113.113,100
Jul 05, 201713.4613.4613.4613.4613.46-
Jul 03, 201713.4613.4613.4613.4613.46-
Jun 30, 201713.4613.4613.4613.4613.46-
Jun 29, 201713.4613.4613.4613.4613.46-
Jun 28, 201713.4613.4613.4613.4613.46-
Jun 27, 201713.4613.4613.4613.4613.46-
Jun 26, 201713.4613.4613.4613.4613.46-
Jun 23, 201713.2113.4613.2113.4613.46500
Jun 22, 201714.3114.3113.1113.1813.181,100
Jun 21, 201713.0113.0113.0113.0113.01300
Jun 20, 201714.2114.2414.2014.2214.221,300
Jun 19, 201714.0414.0414.0414.0414.04400
Jun 16, 201714.3514.3514.3514.3514.35-
Jun 15, 201714.3514.3514.3514.3514.35-
Jun 14, 201714.3514.3514.3514.3514.35-
Jun 13, 201714.3514.3514.3514.3514.35-
Jun 12, 201714.3514.3514.3514.3514.35-
Jun 09, 201714.3514.3514.3514.3514.35-
Jun 08, 201714.4014.4013.0014.3514.35500
Jun 07, 201713.7514.5012.7314.5014.50900
Jun 06, 201713.9814.8613.7513.7513.75600
Jun 05, 201712.7914.9912.7914.9914.99300
Jun 02, 201712.7812.7812.7812.7812.78300
Jun 01, 201713.9913.9913.5213.5213.52900
May 31, 201713.9413.9413.9413.9413.94100
May 30, 201713.9413.9413.9413.9413.94-
May 26, 201713.8613.9413.8613.9413.94400
May 25, 201713.7013.7013.7013.7013.70-
May 24, 201713.7013.7013.7013.7013.70-
May 23, 201713.7013.7013.7013.7013.70-
May 22, 201713.7013.7013.7013.7013.70-
May 19, 201713.7013.7013.7013.7013.70-
May 18, 201714.2314.2313.7013.7013.701,200
May 17, 201713.0213.3113.0213.3113.31800
May 16, 201713.6514.2113.6514.2014.20500
May 15, 201713.0014.0012.4413.5313.532,100
May 12, 201714.6414.6414.2114.3414.343,900
May 11, 201715.0015.0014.6514.6514.651,500
May 10, 201715.4515.4514.9415.2115.211,300
May 09, 201716.0016.0015.4115.4115.414,500
May 08, 201712.9518.0012.8716.5016.5024,500
May 05, 201712.4312.4312.4312.4312.43-
May 04, 201712.4312.4312.4312.4312.43-
May 03, 201712.4312.4312.4312.4312.43200
May 02, 201712.6312.6312.4912.4912.49600
May 01, 201712.4212.4212.4212.4212.42-
Apr 28, 201712.4612.5012.4212.4212.422,100
Apr 27, 201712.5612.9312.5612.8612.861,600
Apr 26, 201712.4212.8912.4212.5612.562,100
Apr 25, 201712.2612.5012.2512.4412.444,200
Apr 24, 201711.6412.1011.6412.1012.102,100
Apr 21, 201711.6711.6711.6711.6711.67-
Apr 20, 201711.6711.6711.6711.6711.67-
Apr 19, 201711.6711.6711.6711.6711.67200
Apr 18, 201711.0311.4211.0311.4211.423,000
Apr 17, 201711.4011.4011.4011.4011.40-
Apr 13, 201711.4011.4011.4011.4011.40-
Apr 12, 201710.9711.4010.9611.4011.401,500
Apr 11, 201711.1511.1511.1511.1511.15-
Apr 10, 201711.1511.1511.1511.1511.151,400
Apr 07, 201711.1411.1411.1411.1411.14100
Apr 06, 201711.4311.4311.4311.4311.43-
Apr 05, 201711.4311.4311.4311.4311.43-
Apr 04, 201711.4311.4311.4311.4311.43-
Apr 03, 201711.4311.4311.4311.4311.43300
Mar 31, 201710.8611.4310.8611.4311.431,200
Mar 30, 201711.0011.0011.0011.0011.00400
Mar 29, 201711.4011.4011.4011.4011.40500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...