TipRanks
Go Ultimate55% OFF

Bridgford Foods (BRID) Historical Prices

BRID historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.495.495.355.405.40+0.84%8,3092.26
Oct 29, 20265.365.365.325.355.35-1.11%2,8360.77
Oct 28, 20265.385.415.355.415.41-0.92%1,1320.31
Oct 27, 20265.355.465.305.465.46+2.06%1,8140.50
Oct 26, 20265.455.505.355.355.35-2.73%5,6701.58
Oct 23, 20265.455.655.275.505.50+0.55%9,9052.79
Oct 22, 20265.565.625.375.475.47-2.32%4,8081.34
Oct 21, 20265.365.615.365.605.60+2.00%3,3520.94
Oct 20, 20265.565.805.425.495.49-1.61%5,8371.62
Oct 19, 20265.625.855.415.585.58-0.18%7,1861.99
Oct 16, 20265.435.635.435.595.59-2.78%4,7901.32
Oct 15, 20265.655.775.595.755.75+0.00%2,6560.73
Oct 14, 20265.485.755.365.755.75+4.74%9,2702.58
Oct 13, 20265.465.775.375.495.49+0.73%5,8161.65
Oct 12, 20265.675.675.455.455.45-1.09%5,6811.65
Oct 09, 20265.475.695.475.515.51-6.61%2,1030.61
Oct 08, 20265.495.905.495.905.90+9.46%3,0490.86
Oct 07, 20265.565.565.395.395.39-3.06%4,1711.20
Oct 06, 20265.405.565.405.565.56+4.12%1,2360.35
Oct 05, 20265.515.515.345.345.34-3.78%1,7400.49
Oct 02, 20265.555.605.505.555.55-0.72%00.00
Oct 01, 20265.585.605.555.595.59-0.89%3,9241.07
Sep 30, 20265.605.675.605.645.64-0.77%1,8380.50
Sep 29, 20265.685.685.685.685.68-0.72%2830.08
Sep 28, 20265.765.895.685.735.73-1.72%1,4460.39
Sep 25, 20265.895.895.835.835.83-1.27%7910.21
Sep 24, 20265.905.905.905.905.90+0.77%6840.18
Sep 23, 20265.865.965.755.865.86+1.12%00.00
Sep 22, 20265.795.905.685.795.79-1.78%00.00
Sep 21, 20265.765.905.755.905.90+2.70%1,0250.24
Sep 18, 20265.966.005.655.745.74-2.21%8,8191.99
Sep 17, 20265.996.115.765.875.87-0.17%8,0251.86
Sep 16, 20266.076.145.855.885.88-1.18%9,3642.18
Sep 15, 20266.086.085.955.955.95-1.65%2,4060.56
Sep 14, 20265.996.095.986.056.05+1.17%3,7670.88
Sep 11, 20265.806.065.805.985.98+2.40%9,8202.27
Sep 10, 20265.815.855.815.845.84+0.17%2,8370.66
Sep 09, 20265.765.905.765.835.83-1.85%6,4771.51
Sep 08, 20265.945.945.945.945.94-1.82%1,2800.25
Sep 07, 20265.976.205.956.056.05+0.00%00.00
Sep 04, 20265.976.205.956.056.05+1.51%3,5310.70
Sep 03, 20266.226.235.935.965.96+0.00%4,1770.83
Sep 02, 20265.766.335.765.965.96-3.56%7,3771.50
Sep 01, 20266.096.266.096.186.18+1.48%2,1330.43
Aug 31, 20266.116.116.096.096.09-0.65%1,1100.22
Aug 28, 20266.136.166.136.136.13-0.33%3,9210.78
Aug 27, 20266.196.226.156.156.15-2.07%3,2480.65
Aug 26, 20266.256.286.136.286.28+0.96%4,0410.81
Aug 25, 20266.156.226.156.226.22+1.30%1,3230.26
Aug 24, 20266.146.146.146.146.14-2.23%6340.13