BRID - Bridgford Foods Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201924.5024.8924.5024.8924.89500
Dec 12, 201925.4125.4124.3124.3124.311,800
Dec 11, 201925.0825.8924.2324.5024.5033,100
Dec 10, 201925.2026.7024.7425.1525.1525,000
Dec 09, 201925.5526.2025.1325.1325.134,600
Dec 06, 201924.8525.8024.5825.0625.065,100
Dec 05, 201925.3025.5024.4124.4124.415,500
Dec 04, 201925.5026.8025.5026.0126.012,600
Dec 03, 201924.3525.7523.6825.4025.4015,300
Dec 02, 201926.5026.5024.3024.5124.5111,500
Nov 29, 201926.7826.7826.7826.7826.78600
Nov 27, 201925.1026.8024.9726.5026.506,800
Nov 26, 201925.1526.1025.1525.4425.447,600
Nov 25, 201925.5925.9925.0125.3025.306,200
Nov 22, 201924.8025.6024.8025.0025.007,100
Nov 21, 201925.2125.3324.3824.6724.672,400
Nov 20, 201924.7625.3024.4824.7024.704,400
Nov 19, 201924.4125.6024.2725.1425.144,700
Nov 18, 201924.7124.7124.3124.3124.31700
Nov 15, 201925.6325.6324.2024.2024.206,600
Nov 14, 201925.2125.5524.7525.2025.203,100
Nov 13, 201925.4126.2924.7024.7024.709,700
Nov 12, 201925.1325.1325.1325.1325.13200
Nov 11, 201925.1325.1325.1325.1325.13200
Nov 08, 201925.1325.1325.1325.1325.13300
Nov 07, 201924.1025.0724.1024.9224.921,800
Nov 06, 201924.9024.9024.9024.9024.90800
Nov 05, 201924.8225.0824.0024.7124.716,600
Nov 04, 201924.7825.4924.7725.2025.202,200
Nov 01, 201924.8525.2024.5625.2025.201,500
Oct 31, 201925.2725.2724.6724.6724.671,100
Oct 30, 201925.0225.0724.9025.0325.031,600
Oct 29, 201925.1825.1824.1424.4724.478,200
Oct 28, 201925.8325.8325.6525.6525.65600
Oct 25, 201925.7525.8925.7525.8925.891,400
Oct 24, 201924.3525.4623.7025.4325.432,000
Oct 23, 201925.0125.2323.9424.1324.1315,500
Oct 22, 201925.0325.2825.0325.2825.283,900
Oct 21, 201925.6625.6625.0425.5525.551,800
Oct 18, 201925.5625.7025.4225.7025.702,300
Oct 17, 201926.9828.0025.0025.8025.8017,000
Oct 16, 201929.2829.4529.0529.2329.232,300
Oct 15, 201928.5230.4528.5230.4530.451,800
Oct 14, 201929.3529.3528.9928.9928.99900
Oct 11, 201928.2029.5028.2029.2429.2433,900
Oct 10, 201927.5028.4326.7028.0128.0120,100
Oct 09, 201927.1027.2326.2026.2726.2717,100
Oct 08, 201926.7926.9726.4426.9326.935,000
Oct 07, 201926.5227.6926.3926.6526.6531,800
Oct 04, 201926.7728.7325.5426.7026.7040,400
Oct 03, 201927.0127.3025.9226.6926.699,700
Oct 02, 201928.0028.0025.8526.3426.3422,000
Oct 01, 201928.2029.0028.0128.0628.067,100
Sep 30, 201930.2531.3529.3230.1730.179,900
Sep 27, 201931.3032.6031.0731.0731.076,500
Sep 26, 201932.1533.8531.0033.2233.228,600
Sep 25, 201933.9534.2828.0932.2232.2247,200
Sep 24, 201934.5534.5833.5734.3934.398,200
Sep 23, 201934.7435.9834.7435.4035.405,700
Sep 20, 201934.7535.0034.5134.9034.9016,400
Sep 19, 201934.5535.0034.0735.0035.008,400
Sep 18, 201934.5234.9733.6534.6234.6210,400
Sep 17, 201934.0934.6233.9634.3034.307,300
Sep 16, 201934.5035.2534.2934.6834.689,000
Sep 13, 201935.3035.3035.3035.3035.30900
Sep 12, 201934.3035.0334.2035.0335.033,400
Sep 11, 201934.0235.4034.0235.2535.254,000
Sep 10, 201934.2034.3933.6833.6833.682,500
Sep 09, 201934.1335.2733.9235.2535.253,800
Sep 06, 201934.9134.9134.0934.0934.091,000
Sep 05, 201934.9435.0333.9934.0134.012,500
Sep 04, 201934.2534.2534.2534.2534.25300
Sep 03, 201933.9934.2333.4933.7333.732,000
Aug 30, 201933.4933.4933.4933.4933.49300
Aug 29, 201933.4935.5433.2834.7034.7011,600
Aug 28, 201934.3934.4733.3733.9033.904,300
Aug 27, 201933.5934.2232.6433.9033.902,200
Aug 26, 201933.7833.9831.1133.9833.984,900
Aug 23, 201934.6834.6834.4134.4134.412,200
Aug 22, 201934.0034.7034.0034.7034.702,800
Aug 21, 201935.0135.0834.2634.2634.262,600
Aug 20, 201936.0036.0035.2535.2535.252,000
Aug 19, 201936.4136.4535.6636.4536.454,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...