NasdaqGM - Delayed Quote USD

Bridgford Foods Corporation (BRID)

10.50 0.00 (0.00%)
As of April 25 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 10.52 10.50 10.50 10.50 10.50 60
Apr 24, 2024 10.78 10.78 10.78 10.78 10.78 200
Apr 23, 2024 10.57 10.57 10.57 10.57 10.57 1,700
Apr 22, 2024 10.61 10.62 10.44 10.46 10.46 1,600
Apr 19, 2024 10.62 10.62 10.62 10.62 10.62 -
Apr 18, 2024 10.62 10.62 10.62 10.62 10.62 1,100
Apr 17, 2024 10.76 10.76 10.76 10.76 10.76 500
Apr 16, 2024 10.72 10.72 10.72 10.72 10.72 400
Apr 15, 2024 10.77 10.77 10.75 10.75 10.75 300
Apr 12, 2024 11.13 11.13 11.13 11.13 11.13 400
Apr 11, 2024 10.82 10.82 10.82 10.82 10.82 400
Apr 10, 2024 11.00 11.00 10.73 10.82 10.82 1,800
Apr 9, 2024 11.01 11.01 11.01 11.01 11.01 500
Apr 8, 2024 11.23 11.23 11.23 11.23 11.23 500
Apr 5, 2024 11.28 11.33 11.28 11.33 11.33 800
Apr 4, 2024 11.30 11.33 11.30 11.33 11.33 900
Apr 3, 2024 11.30 11.30 11.30 11.30 11.30 400
Apr 2, 2024 11.26 11.26 11.25 11.25 11.25 700
Apr 1, 2024 11.30 11.30 11.26 11.26 11.26 800
Mar 28, 2024 11.26 11.26 11.26 11.26 11.26 300
Mar 27, 2024 11.26 11.26 11.26 11.26 11.26 600
Mar 26, 2024 11.12 11.29 11.12 11.29 11.29 5,000
Mar 25, 2024 11.25 11.32 11.25 11.32 11.32 1,100
Mar 22, 2024 11.36 11.37 11.13 11.36 11.36 1,300
Mar 21, 2024 11.27 11.27 11.08 11.23 11.23 2,400
Mar 20, 2024 10.98 11.51 10.98 11.39 11.39 3,800
Mar 19, 2024 10.76 11.00 10.76 10.82 10.82 7,000
Mar 18, 2024 10.76 10.76 10.75 10.75 10.75 800
Mar 15, 2024 10.77 10.84 10.70 10.84 10.84 1,000
Mar 14, 2024 10.77 10.77 10.70 10.75 10.75 2,400
Mar 13, 2024 10.40 10.74 10.40 10.57 10.57 2,500
Mar 12, 2024 10.39 10.39 10.35 10.35 10.35 500
Mar 11, 2024 10.40 10.48 10.35 10.35 10.35 1,500
Mar 8, 2024 10.43 10.59 10.43 10.59 10.59 900
Mar 7, 2024 10.43 10.43 10.37 10.42 10.42 1,900
Mar 6, 2024 10.60 10.76 10.46 10.46 10.46 1,800
Mar 5, 2024 10.38 10.73 10.38 10.41 10.41 4,400
Mar 4, 2024 10.45 10.45 10.45 10.45 10.45 400
Mar 1, 2024 10.64 10.77 10.45 10.45 10.45 3,200
Feb 29, 2024 10.40 10.40 10.40 10.40 10.40 -
Feb 28, 2024 10.16 10.57 10.16 10.40 10.40 12,000
Feb 27, 2024 10.84 10.85 10.78 10.85 10.85 4,600
Feb 26, 2024 10.50 10.50 10.50 10.50 10.50 500
Feb 23, 2024 10.57 10.60 10.56 10.56 10.56 900
Feb 22, 2024 10.53 10.89 10.53 10.89 10.89 3,000
Feb 21, 2024 10.83 10.90 10.83 10.90 10.90 1,400
Feb 20, 2024 10.68 10.99 10.61 10.62 10.62 1,800
Feb 16, 2024 10.61 10.61 10.60 10.60 10.60 1,300
Feb 15, 2024 10.69 10.69 10.50 10.55 10.55 7,700
Feb 14, 2024 10.88 10.88 10.67 10.70 10.70 2,100
Feb 13, 2024 10.80 10.80 10.80 10.80 10.80 1,300
Feb 12, 2024 11.00 11.00 10.81 10.81 10.81 700
Feb 9, 2024 10.85 10.85 10.78 10.78 10.78 1,400
Feb 8, 2024 10.81 10.89 10.81 10.81 10.81 900
Feb 7, 2024 11.00 11.00 10.75 11.00 11.00 3,200
Feb 6, 2024 10.98 11.00 10.91 10.91 10.91 1,300
Feb 5, 2024 10.82 10.98 10.82 10.98 10.98 600
Feb 2, 2024 11.00 11.00 10.78 10.88 10.88 2,300
Feb 1, 2024 10.82 10.82 10.82 10.82 10.82 600
Jan 31, 2024 10.81 10.81 10.81 10.81 10.81 1,200
Jan 30, 2024 11.03 11.04 10.89 10.95 10.95 2,400
Jan 29, 2024 10.89 11.06 10.85 10.97 10.97 2,800
Jan 26, 2024 10.95 10.95 10.95 10.95 10.95 500
Jan 25, 2024 10.92 11.05 10.77 11.05 11.05 4,100
Jan 24, 2024 10.80 10.92 10.75 10.92 10.92 2,900
Jan 23, 2024 10.84 10.92 10.80 10.80 10.80 1,900
Jan 22, 2024 11.19 11.19 10.77 10.80 10.80 6,700
Jan 19, 2024 10.92 11.15 10.92 11.14 11.14 1,300
Jan 18, 2024 11.06 11.06 10.99 10.99 10.99 1,800
Jan 17, 2024 11.10 11.18 11.10 11.13 11.13 3,700
Jan 16, 2024 11.14 11.29 11.09 11.19 11.19 1,100
Jan 12, 2024 11.13 11.13 11.09 11.09 11.09 2,300
Jan 11, 2024 11.40 11.40 11.20 11.20 11.20 2,700
Jan 10, 2024 11.50 11.50 11.48 11.48 11.48 3,700
Jan 9, 2024 11.48 11.48 11.48 11.48 11.48 -
Jan 8, 2024 11.47 11.56 11.47 11.48 11.48 2,800
Jan 5, 2024 11.72 11.72 11.64 11.67 11.67 2,300
Jan 4, 2024 11.23 11.71 10.80 11.71 11.71 8,100
Jan 3, 2024 11.19 11.19 11.09 11.15 11.15 1,100
Jan 2, 2024 11.11 11.16 11.05 11.05 11.05 1,300
Dec 29, 2023 10.91 11.16 10.91 11.00 11.00 1,700
Dec 28, 2023 10.86 11.00 10.85 10.91 10.91 1,800
Dec 27, 2023 10.80 10.90 10.80 10.90 10.90 1,700
Dec 26, 2023 10.80 10.80 10.80 10.80 10.80 200
Dec 22, 2023 10.71 10.80 10.62 10.76 10.76 2,600
Dec 21, 2023 10.66 10.80 10.66 10.79 10.79 2,700
Dec 20, 2023 10.67 10.67 10.66 10.66 10.66 700
Dec 19, 2023 10.58 10.60 10.50 10.60 10.60 2,500
Dec 18, 2023 10.59 10.60 10.20 10.43 10.43 2,500
Dec 15, 2023 10.50 10.74 10.45 10.74 10.74 4,000
Dec 14, 2023 10.38 10.38 10.38 10.38 10.38 700
Dec 13, 2023 10.46 10.53 10.17 10.38 10.38 5,200
Dec 12, 2023 10.60 10.61 10.23 10.36 10.36 4,800
Dec 11, 2023 10.46 10.68 10.46 10.60 10.60 2,400
Dec 8, 2023 10.25 10.68 10.25 10.68 10.68 3,700
Dec 7, 2023 10.45 10.66 10.21 10.66 10.66 3,600
Dec 6, 2023 10.48 10.58 10.45 10.58 10.58 800
Dec 5, 2023 10.32 10.33 10.32 10.33 10.33 1,200
Dec 4, 2023 10.71 10.71 10.32 10.32 10.32 400
Dec 1, 2023 10.73 10.73 10.42 10.47 10.47 1,400
Nov 30, 2023 10.58 10.58 10.58 10.58 10.58 800
Nov 29, 2023 10.69 10.69 10.69 10.69 10.69 400
Nov 28, 2023 10.59 10.69 10.59 10.69 10.69 1,300
Nov 27, 2023 10.77 10.77 10.52 10.52 10.52 1,400
Nov 24, 2023 10.51 10.57 10.51 10.57 10.57 1,700
Nov 22, 2023 10.54 10.54 10.53 10.54 10.54 4,000
Nov 21, 2023 10.56 10.58 10.56 10.58 10.58 900
Nov 20, 2023 10.56 10.56 10.56 10.56 10.56 -
Nov 17, 2023 10.83 10.83 10.56 10.56 10.56 700
Nov 16, 2023 10.52 10.82 10.52 10.82 10.82 700
Nov 15, 2023 10.86 10.86 10.55 10.67 10.67 5,500
Nov 14, 2023 10.80 10.85 10.76 10.85 10.85 1,600
Nov 13, 2023 10.51 10.51 10.51 10.51 10.51 -
Nov 10, 2023 10.52 10.52 10.51 10.51 10.51 1,400
Nov 9, 2023 10.50 10.50 10.50 10.50 10.50 600
Nov 8, 2023 10.55 10.75 10.50 10.50 10.50 2,100
Nov 7, 2023 10.63 10.83 10.45 10.45 10.45 4,800
Nov 6, 2023 10.54 10.55 10.53 10.55 10.55 4,800
Nov 3, 2023 10.49 10.50 10.46 10.50 10.50 1,000
Nov 2, 2023 10.69 10.69 10.69 10.69 10.69 300
Nov 1, 2023 10.59 10.59 10.59 10.59 10.59 800
Oct 31, 2023 10.40 10.40 10.40 10.40 10.40 -
Oct 30, 2023 10.39 10.40 10.39 10.40 10.40 800
Oct 27, 2023 10.35 10.71 10.35 10.36 10.36 1,600
Oct 26, 2023 10.62 10.66 10.26 10.64 10.64 4,800
Oct 25, 2023 10.80 10.80 10.80 10.80 10.80 700
Oct 24, 2023 10.80 10.80 10.80 10.80 10.80 800
Oct 23, 2023 10.83 10.97 10.78 10.80 10.80 3,000
Oct 20, 2023 10.89 10.89 10.89 10.89 10.89 -
Oct 19, 2023 10.89 10.89 10.89 10.89 10.89 -
Oct 18, 2023 10.83 10.89 10.83 10.89 10.89 1,500
Oct 17, 2023 10.97 10.97 10.83 10.83 10.83 4,500
Oct 16, 2023 10.99 10.99 10.83 10.83 10.83 1,100
Oct 13, 2023 11.04 11.04 10.84 10.97 10.97 700
Oct 12, 2023 10.90 11.02 10.85 11.02 11.02 900
Oct 11, 2023 11.00 11.06 10.90 11.05 11.05 5,900
Oct 10, 2023 11.06 11.25 11.05 11.05 11.05 1,200
Oct 9, 2023 11.29 11.29 11.13 11.13 11.13 1,000
Oct 6, 2023 11.00 11.00 11.00 11.00 11.00 600
Oct 5, 2023 11.02 11.17 11.00 11.00 11.00 1,300
Oct 4, 2023 11.02 11.02 11.02 11.02 11.02 500
Oct 3, 2023 11.09 11.19 11.09 11.19 11.19 1,000
Oct 2, 2023 11.00 11.40 10.95 10.96 10.96 9,200
Sep 29, 2023 11.13 11.13 11.13 11.13 11.13 -
Sep 28, 2023 11.21 11.21 11.00 11.13 11.13 5,100
Sep 27, 2023 11.14 11.55 11.14 11.47 11.47 2,700
Sep 26, 2023 10.96 11.19 10.96 11.19 11.19 5,600
Sep 25, 2023 10.96 11.00 10.88 10.88 10.88 3,300
Sep 22, 2023 11.16 11.16 11.16 11.16 11.16 1,100
Sep 21, 2023 11.10 11.30 10.85 11.25 11.25 3,300
Sep 20, 2023 11.08 11.20 11.08 11.15 11.15 3,700
Sep 19, 2023 10.98 11.15 10.85 10.85 10.85 3,000
Sep 18, 2023 11.15 11.15 11.00 11.00 11.00 1,500
Sep 15, 2023 11.15 11.23 10.98 11.23 11.23 2,200
Sep 14, 2023 11.34 11.34 11.05 11.05 11.05 5,500
Sep 13, 2023 11.34 11.34 11.02 11.02 11.02 900
Sep 12, 2023 10.92 11.22 10.92 11.15 11.15 4,000
Sep 11, 2023 10.75 11.00 10.60 10.78 10.78 7,400
Sep 8, 2023 11.00 11.14 10.03 10.60 10.60 27,000
Sep 7, 2023 11.03 11.16 10.78 11.09 11.09 8,700
Sep 6, 2023 11.42 11.42 10.94 11.01 11.01 8,100
Sep 5, 2023 11.44 11.48 11.44 11.48 11.48 400
Sep 1, 2023 11.69 11.70 11.42 11.53 11.53 1,600
Aug 31, 2023 11.68 11.72 11.53 11.53 11.53 1,500
Aug 30, 2023 11.50 11.68 11.50 11.68 11.68 7,200
Aug 29, 2023 11.45 11.58 11.42 11.47 11.47 4,500
Aug 28, 2023 11.41 11.63 11.41 11.41 11.41 5,300
Aug 25, 2023 11.34 11.50 11.34 11.50 11.50 1,100
Aug 24, 2023 11.65 11.76 11.33 11.33 11.33 8,100
Aug 23, 2023 11.47 11.65 11.34 11.50 11.50 3,800
Aug 22, 2023 11.64 11.99 11.42 11.42 11.42 1,600
Aug 21, 2023 11.62 11.62 11.35 11.46 11.46 9,700
Aug 18, 2023 11.88 11.88 11.88 11.88 11.88 400
Aug 17, 2023 11.52 11.73 11.52 11.70 11.70 2,200
Aug 16, 2023 11.59 11.72 11.52 11.53 11.53 1,000
Aug 15, 2023 11.61 11.98 11.50 11.54 11.54 6,400
Aug 14, 2023 11.88 12.07 11.68 12.07 12.07 4,300
Aug 11, 2023 12.06 12.06 11.98 12.00 12.00 1,200
Aug 10, 2023 12.15 12.15 12.07 12.07 12.07 700
Aug 9, 2023 12.24 12.33 12.18 12.30 12.30 2,400
Aug 8, 2023 12.29 12.55 11.98 12.24 12.24 8,700
Aug 7, 2023 12.55 12.78 12.30 12.43 12.43 3,200
Aug 4, 2023 12.65 12.65 12.41 12.54 12.54 2,500
Aug 3, 2023 11.95 12.71 11.92 12.71 12.71 8,000
Aug 2, 2023 11.63 11.83 11.63 11.76 11.76 2,400
Aug 1, 2023 11.53 11.53 11.53 11.53 11.53 700
Jul 31, 2023 11.59 11.91 11.57 11.82 11.82 8,100
Jul 28, 2023 11.21 11.62 11.21 11.51 11.51 3,300
Jul 27, 2023 11.66 11.69 11.33 11.59 11.59 7,900
Jul 26, 2023 11.92 11.92 11.62 11.64 11.64 4,600
Jul 25, 2023 12.51 12.51 11.75 11.75 11.75 3,300
Jul 24, 2023 12.05 12.47 12.05 12.12 12.12 9,500
Jul 21, 2023 12.51 12.51 11.95 11.95 11.95 5,200
Jul 20, 2023 12.20 12.60 11.95 12.25 12.25 8,000
Jul 19, 2023 11.88 12.20 11.70 12.10 12.10 3,900
Jul 18, 2023 11.68 12.13 11.68 11.90 11.90 3,600
Jul 17, 2023 11.60 12.03 11.60 11.88 11.88 4,400
Jul 14, 2023 11.43 11.74 11.43 11.57 11.57 9,400
Jul 13, 2023 11.62 11.66 11.46 11.46 11.46 8,300
Jul 12, 2023 11.55 11.59 11.42 11.42 11.42 4,900
Jul 11, 2023 11.48 11.48 11.48 11.48 11.48 600
Jul 10, 2023 11.55 11.57 11.25 11.37 11.37 11,300
Jul 7, 2023 11.50 11.51 11.23 11.23 11.23 2,300
Jul 6, 2023 11.31 11.31 11.14 11.23 11.23 2,700
Jul 5, 2023 11.82 11.82 11.33 11.33 11.33 7,000
Jul 3, 2023 11.49 11.73 11.49 11.73 11.73 2,400
Jun 30, 2023 11.28 11.51 11.28 11.51 11.51 700
Jun 29, 2023 11.30 11.38 11.21 11.37 11.37 4,300
Jun 28, 2023 11.44 11.44 11.15 11.25 11.25 6,900
Jun 27, 2023 11.67 11.67 11.35 11.35 11.35 3,300
Jun 26, 2023 11.76 11.76 11.42 11.42 11.42 1,500
Jun 23, 2023 11.51 11.75 11.51 11.75 11.75 1,200
Jun 22, 2023 11.50 11.51 11.49 11.50 11.50 2,100
Jun 21, 2023 11.55 11.55 11.55 11.55 11.55 100
Jun 20, 2023 11.66 11.66 11.33 11.55 11.55 7,700
Jun 16, 2023 11.52 11.75 11.52 11.73 11.73 1,400
Jun 15, 2023 11.53 11.75 11.51 11.75 11.75 2,200
Jun 14, 2023 11.65 11.65 11.51 11.52 11.52 1,900
Jun 13, 2023 11.63 11.77 11.44 11.44 11.44 2,400
Jun 12, 2023 11.63 11.79 11.60 11.60 11.60 900
Jun 9, 2023 11.75 11.75 11.47 11.47 11.47 1,500
Jun 8, 2023 11.50 11.69 11.41 11.49 11.49 7,600
Jun 7, 2023 11.46 11.60 11.32 11.32 11.32 2,100
Jun 6, 2023 11.50 11.50 11.11 11.15 11.15 3,900
Jun 5, 2023 11.65 12.15 11.27 11.27 11.27 5,600
Jun 2, 2023 11.65 11.65 11.65 11.65 11.65 1,100
Jun 1, 2023 11.98 11.98 11.75 11.89 11.89 4,700
May 31, 2023 12.10 12.10 11.85 11.92 11.92 9,500
May 30, 2023 12.20 12.37 12.10 12.12 12.12 4,800
May 26, 2023 12.52 12.52 12.50 12.50 12.50 300
May 25, 2023 12.50 12.50 12.50 12.50 12.50 -
May 24, 2023 12.25 12.52 12.25 12.50 12.50 1,700
May 23, 2023 12.20 12.20 12.20 12.20 12.20 300
May 22, 2023 12.47 12.49 12.29 12.29 12.29 800
May 19, 2023 12.59 12.59 12.39 12.39 12.39 2,200
May 18, 2023 12.38 12.61 12.30 12.56 12.56 3,800
May 17, 2023 12.35 12.36 12.35 12.36 12.36 600
May 16, 2023 12.16 12.57 12.16 12.19 12.19 1,100
May 15, 2023 12.57 12.62 12.11 12.11 12.11 900
May 12, 2023 12.37 12.43 12.37 12.43 12.43 400
May 11, 2023 12.52 12.76 12.33 12.36 12.36 7,700
May 10, 2023 12.71 12.74 12.51 12.51 12.51 2,900
May 9, 2023 12.77 12.77 12.54 12.65 12.65 5,100
May 8, 2023 12.94 12.94 12.51 12.63 12.63 2,700
May 5, 2023 12.58 13.00 12.51 12.97 12.97 6,900
May 4, 2023 12.91 13.03 12.53 12.55 12.55 3,200
May 3, 2023 13.08 13.41 12.66 12.66 12.66 3,000
May 2, 2023 12.80 12.80 12.67 12.67 12.67 1,300
May 1, 2023 12.74 13.28 12.74 13.06 13.06 8,300
Apr 28, 2023 12.70 13.07 12.70 12.90 12.90 8,100
Apr 27, 2023 12.78 12.83 12.75 12.81 12.81 3,600
Apr 26, 2023 12.70 12.80 12.70 12.71 12.71 4,100

Related Tickers

Z1L.F Lerøy Seafood Group ASA
4.0100
+1.16%
 
TLCC Twinlab Consolidated Holdings, Inc.
0.0108
0.00%
 
TOFB Tofutti Brands Inc.
0.8000
0.00%
 
ORKLY Orkla ASA
6.75
+0.78%
 
NAII Natural Alternatives International, Inc.
6.55
+3.48%
 
SENEA Seneca Foods Corporation
58.25
+0.53%
 
CYAN Cyanotech Corporation
0.2999
-0.20%
 
JBSS John B. Sanfilippo & Son, Inc.
100.30
-1.31%
 
FARM Farmer Bros. Co.
3.1500
+0.64%
 
JVA Coffee Holding Co., Inc.
1.6700
0.00%