BRID - Bridgford Foods Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 27, 201924.3924.3923.1523.2723.272,100
Mar 26, 201922.5025.0022.5023.2423.242,300
Mar 25, 201923.7523.7522.2622.6622.667,300
Mar 22, 201924.9625.0024.9625.0025.00900
Mar 21, 201923.7323.7322.8523.2723.271,600
Mar 20, 201923.4623.7423.0023.1723.173,300
Mar 19, 201924.0024.0022.0122.0122.016,700
Mar 18, 201923.7524.1823.7524.1824.18700
Mar 15, 201923.8123.8123.0823.7623.761,500
Mar 14, 201923.9623.9622.5423.0023.001,000
Mar 13, 201924.4324.4322.2022.6222.624,900
Mar 12, 201923.5023.5022.2122.2122.216,100
Mar 11, 201922.8723.7622.8723.7623.76800
Mar 08, 201923.5223.8923.2023.2123.212,000
Mar 07, 201923.5323.6622.8023.4023.402,900
Mar 06, 201923.5324.2223.5023.5023.502,300
Mar 05, 201924.0924.2522.1123.6423.646,400
Mar 04, 201924.4024.4023.7524.3724.371,000
Mar 01, 201924.0824.6323.7324.6324.631,800
Feb 28, 201923.2124.8523.1823.8323.837,500
Feb 27, 201924.5024.9223.2124.2724.2713,700
Feb 26, 201923.9025.4023.9024.7524.751,300
Feb 25, 201923.5025.4722.6224.7024.701,700
Feb 22, 201924.8024.8022.9923.8423.847,800
Feb 21, 201924.1024.9622.7324.4024.4013,300
Feb 20, 201925.5025.5024.7324.7524.751,000
Feb 19, 201925.3525.3522.8924.5024.501,100
Feb 15, 201924.9325.6423.8624.6524.651,100
Feb 14, 201926.0026.0024.5324.5324.534,100
Feb 13, 201926.0526.0525.6825.9925.991,600
Feb 12, 201926.6526.6526.2526.2526.25800
Feb 11, 201926.7726.7726.0026.2526.251,900
Feb 08, 201926.7026.7026.4926.4926.49600
Feb 07, 201927.1927.1925.5125.6525.652,300
Feb 06, 201927.8927.8926.8226.8226.82500
Feb 05, 201927.7027.9826.5527.0527.057,600
Feb 04, 201928.2428.7526.9827.4527.457,400
Feb 01, 201928.7328.7628.0028.7628.761,200
Jan 31, 201928.5028.5028.2528.2528.25800
Jan 30, 201927.6029.0027.0027.0027.001,100
Jan 29, 201929.0029.0028.0028.6728.673,000
Jan 28, 201929.2529.2528.7428.7428.74500
Jan 25, 201928.8828.8828.0028.1528.15700
Jan 24, 201926.2028.5025.2028.5028.503,500
Jan 23, 201932.3532.3526.0028.2028.204,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...