BRID - Bridgford Foods Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201936.4136.7335.6636.4536.454,489
Aug 16, 201936.6136.6136.3136.5836.581,100
Aug 15, 201936.2536.2536.2336.2336.231,100
Aug 14, 201935.4736.7635.3636.2536.258,200
Aug 13, 201935.7035.7035.7035.7035.70500
Aug 12, 201936.6936.6934.7435.8535.853,500
Aug 09, 201936.5536.5535.5435.5435.54800
Aug 08, 201935.4535.4535.4535.4535.45900
Aug 07, 201935.4935.5035.4935.5035.50700
Aug 06, 201935.6735.6735.6735.6735.67600
Aug 05, 201934.2234.3233.8134.3234.322,500
Aug 02, 201935.6035.8033.9035.8035.802,700
Aug 01, 201935.9336.3135.3035.3035.303,700
Jul 31, 201935.3535.9935.2435.6735.674,000
Jul 30, 201935.0035.7034.2534.7034.705,800
Jul 29, 201935.5935.5934.5034.6734.677,400
Jul 26, 201936.1036.1035.5035.8735.873,300
Jul 25, 201936.7836.7834.9736.1936.193,600
Jul 24, 201935.5036.3035.5036.3036.302,600
Jul 23, 201935.3036.4033.1635.2735.275,000
Jul 22, 201934.4035.1133.7235.1135.111,700
Jul 19, 201935.3135.9834.4334.4334.435,900
Jul 18, 201936.8036.8034.9334.9334.932,700
Jul 17, 201934.8936.4534.8936.0536.058,100
Jul 16, 201937.0037.0034.4135.0035.002,600
Jul 15, 201935.3935.3934.6034.8134.813,300
Jul 12, 201935.0535.7134.5534.8134.818,900
Jul 11, 201934.1735.1934.0835.1935.196,200
Jul 10, 201932.9934.1732.9934.1734.175,500
Jul 09, 201932.5034.7532.1932.4432.447,400
Jul 08, 201934.2134.2133.1934.1634.165,900
Jul 05, 201934.8238.0033.1234.3534.358,300
Jul 03, 201934.8835.6534.3934.8934.895,400
Jul 02, 201929.5834.6629.5834.3734.3721,600
Jul 01, 201929.4329.8428.6629.4829.485,800
Jun 28, 201929.4931.0029.0529.7629.76192,000
Jun 27, 201929.2629.5029.0029.4929.498,900
Jun 26, 201928.9829.2528.9829.0129.017,000
Jun 25, 201929.0029.0028.8328.8328.832,600
Jun 24, 201928.7629.1528.7628.8828.888,100
Jun 21, 201928.9929.2528.7629.2529.254,500
Jun 20, 201928.8929.2528.8929.2529.252,400
Jun 19, 201929.0029.0528.6128.9828.981,400
Jun 18, 201929.0129.1028.4228.8528.852,900
Jun 17, 201928.6928.7128.4428.7028.702,200
Jun 14, 201929.2529.2528.4328.4328.432,100
Jun 13, 201928.9629.6428.5028.6928.696,800
Jun 12, 201928.6530.0028.4129.5029.507,600
Jun 11, 201929.8229.8228.0429.4029.403,800
Jun 10, 201928.7828.7827.9228.3328.334,200
Jun 07, 201928.7729.2528.1528.1528.155,600
Jun 06, 201928.9529.2528.2128.3628.363,200
Jun 05, 201928.8529.9728.0628.6828.685,100
Jun 04, 201928.8029.2028.1828.1828.183,200
Jun 03, 201928.9728.9728.4028.6028.601,400
May 31, 201928.2529.4528.2529.0029.002,700
May 30, 201929.0029.0028.7728.9028.902,200
May 29, 201928.3029.4128.3029.4129.411,400
May 28, 201928.1028.8028.0028.8028.802,000
May 24, 201929.0930.0027.9528.0828.087,000
May 23, 201927.5128.9027.5128.1828.182,100
May 22, 201923.4029.1523.4027.3027.301,400
May 21, 201929.8130.0028.7828.7828.781,900
May 20, 201929.2529.2529.2029.2029.20600
May 17, 201927.5029.7627.5028.7028.701,500
May 16, 201928.2129.6027.5229.3529.355,600
May 15, 201929.1529.1528.7028.9428.942,200
May 14, 201928.9729.2828.4228.4628.461,800
May 13, 201928.1328.7127.8328.7128.715,800
May 10, 201928.6029.1727.4829.1729.176,800
May 09, 201928.3330.0027.9128.7028.7011,800
May 08, 201928.1229.1326.9528.0028.0012,200
May 07, 201927.0029.1227.0028.3228.328,200
May 06, 201927.8729.0027.6127.6127.614,600
May 03, 201928.9828.9926.7328.9928.993,700
May 02, 201927.0028.5027.0028.5028.501,900
May 01, 201928.8630.0026.5127.5927.5911,100
Apr 30, 201927.0028.8626.8028.7128.717,700
Apr 29, 201925.7028.8625.3827.8827.886,400
Apr 26, 201926.0026.0026.0026.0026.001,300
Apr 25, 201925.8525.8525.8525.8525.85600
Apr 24, 201925.1725.9125.0325.5025.509,400
Apr 23, 201924.7325.2024.7324.9024.901,100
Apr 22, 201924.2325.0924.2325.0925.092,700
Apr 18, 201925.2925.2924.2324.9524.951,500
Apr 17, 201925.2525.2524.3024.7024.701,900
Apr 16, 201924.7425.2024.5624.7324.732,700
Apr 15, 201925.0025.1124.0724.0724.074,900
Apr 12, 201924.7925.5024.6224.9824.985,600
Apr 11, 201924.7924.7924.2724.4524.452,500
Apr 10, 201923.2124.3922.8424.3624.361,300
Apr 09, 201924.2524.2523.5923.8923.891,700
Apr 08, 201924.0024.8823.3124.2524.254,400
Apr 05, 201924.5925.0024.2024.2024.201,300
Apr 04, 201924.3024.4523.3824.1124.113,100
Apr 03, 201925.0025.0023.7223.7223.722,000
Apr 02, 201924.5024.5122.8123.4523.455,500
Apr 01, 201924.5025.0023.9925.0025.001,300
Mar 29, 201924.6624.6623.7623.8123.811,000
Mar 28, 201924.0024.0023.4223.4223.421,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...