U.S. Markets closed

Bridgford Foods Corporation (BRID)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
14.00+0.20 (+1.45%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202114.0214.2113.8814.0014.005,300
May 06, 202114.1114.1113.7913.8013.801,900
May 05, 202114.0814.4413.6814.4114.4113,900
May 04, 202114.0914.0913.9513.9513.952,100
May 03, 202114.4514.4514.0014.0714.077,300
Apr 30, 202114.0514.3314.0114.2414.244,800
Apr 29, 202114.4014.5514.0014.1614.1613,900
Apr 28, 202114.5014.6814.1114.1414.147,200
Apr 27, 202114.5514.6514.2514.5014.504,600
Apr 26, 202114.9914.9914.0614.4114.4114,400
Apr 23, 202114.9515.0514.6314.6814.683,300
Apr 22, 202114.7515.0014.5914.7514.755,700
Apr 21, 202115.1515.1914.7514.7514.752,700
Apr 20, 202114.8014.8214.7714.7714.771,700
Apr 19, 202114.9715.0214.7614.8714.875,300
Apr 16, 202114.9515.2014.7614.9714.974,600
Apr 15, 202114.7915.0014.7614.7714.778,300
Apr 14, 202115.1015.1114.7914.8314.832,400
Apr 13, 202114.6915.3814.6415.1015.105,400
Apr 12, 202114.7015.5814.5914.9114.9119,700
Apr 09, 202114.6815.1214.6514.7514.756,000
Apr 08, 202114.8415.4414.5914.9914.9917,600
Apr 07, 202114.6514.8014.6314.6314.633,500
Apr 06, 202114.7515.4714.7214.9014.904,500
Apr 05, 202114.9415.1514.6014.8114.813,300
Apr 01, 202115.2315.2314.5914.5914.597,600
Mar 31, 202115.4715.9615.4715.5015.502,800
Mar 30, 202115.2715.9515.2715.9515.951,000
Mar 29, 202115.3415.7115.3415.6915.692,900
Mar 26, 202114.7715.6214.7015.2815.283,800
Mar 25, 202114.9915.2914.7114.7314.736,000
Mar 24, 202115.3315.3314.9914.9914.994,000
Mar 23, 202115.0315.1215.0315.1215.121,300
Mar 22, 202115.4115.6615.1015.3215.326,700
Mar 19, 202115.6315.6315.2015.2015.2010,400
Mar 18, 202115.4715.6315.4315.4815.485,600
Mar 17, 202115.5015.5015.4315.4315.431,700
Mar 16, 202115.7015.7015.7015.7015.70800
Mar 15, 202115.5716.0515.5515.7815.781,800
Mar 12, 202116.3816.5015.6615.9915.993,900
Mar 11, 202116.2716.3716.1516.3716.372,900
Mar 10, 202115.7416.1315.5516.1316.133,300
Mar 09, 202115.3515.5015.1815.5015.503,200
Mar 08, 202115.0015.2514.7715.1215.123,100
Mar 05, 202114.8115.1814.5214.9814.983,000
Mar 04, 202114.9115.0514.6414.6814.684,400
Mar 03, 202115.0015.3414.8614.9614.962,000
Mar 02, 202115.7015.7014.7514.7514.754,700
Mar 01, 202115.7315.7315.1515.4215.423,300
Feb 26, 202115.7615.8715.3815.4015.402,800
Feb 25, 202115.5915.5915.4515.5515.551,600
Feb 24, 202115.9315.9915.8515.8515.855,300
Feb 23, 202115.5516.4015.5516.1116.117,900
Feb 22, 202115.0515.6414.7315.6415.6415,400
Feb 19, 202115.6315.6315.0015.1515.158,600
Feb 18, 202115.5715.6015.5515.6015.60900
Feb 17, 202115.7115.8315.5415.5915.591,100
Feb 16, 202116.0916.3615.9115.9115.914,500
Feb 12, 202115.8916.2015.8915.9015.905,800
Feb 11, 202115.9415.9615.5215.5315.534,000
Feb 10, 202116.2416.2415.8815.8815.881,900
Feb 09, 202115.9816.1415.5515.9815.9811,700
Feb 08, 202115.7915.9815.7915.9415.942,800
Feb 05, 202116.0616.3615.5815.7115.714,300
Feb 04, 202116.4716.6415.2416.3316.332,100
Feb 03, 202116.4017.0615.9616.3516.353,600
Feb 02, 202116.8016.8016.2816.6516.651,900
Feb 01, 202116.8817.1316.4116.5616.564,600
Jan 29, 202116.6216.7516.3216.7516.757,400
Jan 28, 202116.6016.9216.3216.8516.855,200
Jan 27, 202116.3717.0116.3016.5016.506,900
Jan 26, 202117.1917.1916.4916.4916.4920,300
Jan 25, 202117.1917.1917.1617.1617.16900
Jan 22, 202117.4517.4517.1717.4517.454,400
Jan 21, 202117.5417.5417.5017.5017.501,200
Jan 20, 202118.1318.1317.7017.7017.701,000
Jan 19, 202118.2718.2717.7817.7817.781,500
Jan 15, 202118.0018.1817.9817.9817.981,300
Jan 14, 202118.3018.3018.3018.3018.30900
Jan 13, 202117.9818.0017.9818.0018.00900
Jan 12, 202118.2018.2018.1618.1618.161,000
Jan 11, 202118.5318.5618.4018.4018.401,400
Jan 08, 202118.2718.4518.2718.2718.279,000
Jan 07, 202118.1018.4518.1018.4518.451,300
Jan 06, 202118.2318.5518.0018.1418.148,600
Jan 05, 202117.8118.2417.8118.0018.004,300
Jan 04, 202118.3718.6318.1418.1418.142,100
Dec 31, 202018.6118.6118.2218.2218.221,000
Dec 30, 202018.6418.6418.2518.6118.61700
Dec 29, 202018.5118.5118.4118.4918.491,400
Dec 28, 202018.4218.5318.4218.5118.513,400
Dec 24, 202018.9018.9018.5318.5318.53400
Dec 23, 202018.7918.7918.7918.7918.79500
Dec 22, 202018.5018.7018.5018.7018.70900
Dec 21, 202018.8518.8518.4918.7518.751,500
Dec 18, 202019.5019.5018.4918.4918.496,900
Dec 17, 202018.8019.3818.8019.3819.381,000
Dec 16, 202019.0219.4018.5318.5318.532,200
Dec 15, 202019.2719.4519.1719.1719.173,400
Dec 14, 202019.4619.5719.2019.2019.201,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...