Bridgford Foods Corporation - Common Stock (BRID)

5.5900
-0.1600 (-2.78%)
NASDAQ · Last Trade: Oct 18th, 1:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bridgford Foods Corporation - Common Stock (BRID)

DateOpenHighLowCloseVolumeAdjusted Close
10/16/20265.435.635.435.594,7925.59
10/15/20265.655.765.595.752,6565.75
10/14/20265.485.755.365.759,2105.75
10/13/20265.465.775.375.495,8175.49
10/12/20265.675.675.455.455,6815.45
10/09/20265.475.685.475.512,1045.51
10/08/20265.495.905.495.903,0495.90
10/07/20265.565.565.395.394,1715.39
10/06/20265.405.565.405.561,2375.56
10/05/20265.515.515.345.341,7415.34
10/01/20265.640.005.645.595625.59
9/30/20265.605.675.605.641,8385.64
9/29/20265.685.685.685.682835.68
9/28/20265.765.895.685.721,4465.72
9/25/20265.895.895.835.837915.83
9/24/20265.905.905.905.906845.90
9/21/20265.740.005.895.893355.89
9/18/20265.966.005.655.748,8195.74
9/17/20265.996.115.765.878,0255.87
9/16/20266.076.145.855.889,3645.88
9/15/20266.086.085.955.952,4055.95
9/14/20265.996.095.986.053,7676.05
9/11/20265.806.055.805.989,8205.98
9/10/20265.815.855.805.842,8375.84
9/09/20265.765.905.765.836,4765.83
9/08/20265.945.945.945.941,2805.94
9/04/20265.976.205.956.053,5316.05
9/03/20266.226.235.935.964,1775.96
9/02/20265.766.335.765.967,3775.96
9/01/20266.096.256.096.182,1346.18
8/31/20266.116.116.096.091,1106.09
8/28/20266.136.166.136.133,9216.13
8/27/20266.196.226.156.153,2486.15
8/26/20266.246.286.136.284,0426.28
8/25/20266.156.226.156.221,3236.22
8/24/20266.146.146.146.146346.14
8/21/20266.176.286.136.283,9856.28
8/20/20266.126.236.086.234,8616.23
8/19/20266.296.376.116.112,5706.11
8/18/20266.166.276.156.154,3416.15
8/17/20266.256.366.256.368,4036.36
8/14/20266.176.426.176.422,3406.42
8/13/20266.316.426.166.165,5266.16
8/12/20266.246.326.226.322,1976.32
8/11/20266.256.366.256.361,0446.36
8/10/20266.256.536.246.372,9106.37
8/07/20266.306.396.186.224,5166.22
8/06/20266.296.416.296.291,0046.29
8/05/20266.126.396.126.231,6696.23
8/04/20266.576.576.206.207,5666.20
8/03/20266.656.656.336.332,0846.33
7/31/20266.396.396.356.351,9016.35
7/29/20266.460.006.466.393666.39
7/28/20266.436.486.426.466,7436.46
7/27/20266.426.676.386.387,5786.38
7/24/20266.376.506.336.431,0726.43
7/23/20266.386.686.356.368,6466.36
7/22/20266.426.656.376.547,3476.54
7/21/20266.686.876.386.585,8656.58
7/20/20266.696.696.426.425,1036.42