Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Bridgford Foods Corporation (BRID)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

10.78

+0.27

(+2.57%)

As of 04:00PM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	10.78	10.78	10.78	10.78	10.78	235
23 Apr 2024	10.57	10.57	10.57	10.57	10.57	1,700
22 Apr 2024	10.61	10.62	10.44	10.46	10.46	1,600
19 Apr 2024	10.62	10.62	10.62	10.62	10.62	-
18 Apr 2024	10.62	10.62	10.62	10.62	10.62	1,100
17 Apr 2024	10.76	10.76	10.76	10.76	10.76	500
16 Apr 2024	10.72	10.72	10.72	10.72	10.72	400
15 Apr 2024	10.77	10.77	10.75	10.75	10.75	300
12 Apr 2024	11.13	11.13	11.13	11.13	11.13	400
11 Apr 2024	10.82	10.82	10.82	10.82	10.82	400
10 Apr 2024	11.00	11.00	10.73	10.82	10.82	1,800
09 Apr 2024	11.01	11.01	11.01	11.01	11.01	500
08 Apr 2024	11.23	11.23	11.23	11.23	11.23	500
05 Apr 2024	11.28	11.33	11.28	11.33	11.33	800
04 Apr 2024	11.30	11.33	11.30	11.33	11.33	900
03 Apr 2024	11.30	11.30	11.30	11.30	11.30	400
02 Apr 2024	11.26	11.26	11.25	11.25	11.25	700
01 Apr 2024	11.30	11.30	11.26	11.26	11.26	800
28 Mar 2024	11.26	11.26	11.26	11.26	11.26	300
27 Mar 2024	11.26	11.26	11.26	11.26	11.26	600
26 Mar 2024	11.12	11.29	11.12	11.29	11.29	5,000
25 Mar 2024	11.25	11.32	11.25	11.32	11.32	1,100
22 Mar 2024	11.36	11.37	11.13	11.36	11.36	1,300
21 Mar 2024	11.27	11.27	11.08	11.23	11.23	2,400
20 Mar 2024	10.98	11.51	10.98	11.39	11.39	3,800
19 Mar 2024	10.76	11.00	10.76	10.82	10.82	7,000
18 Mar 2024	10.76	10.76	10.75	10.75	10.75	800
15 Mar 2024	10.77	10.84	10.70	10.84	10.84	1,000
14 Mar 2024	10.77	10.77	10.70	10.75	10.75	2,400
13 Mar 2024	10.40	10.74	10.40	10.57	10.57	2,500
12 Mar 2024	10.39	10.39	10.35	10.35	10.35	500
11 Mar 2024	10.40	10.48	10.35	10.35	10.35	1,500
08 Mar 2024	10.43	10.59	10.43	10.59	10.59	900
07 Mar 2024	10.43	10.43	10.37	10.42	10.42	1,900
06 Mar 2024	10.60	10.76	10.46	10.46	10.46	1,800
05 Mar 2024	10.38	10.73	10.38	10.41	10.41	4,400
04 Mar 2024	10.45	10.45	10.45	10.45	10.45	400
01 Mar 2024	10.64	10.77	10.45	10.45	10.45	3,200
29 Feb 2024	10.40	10.40	10.40	10.40	10.40	-
28 Feb 2024	10.16	10.57	10.16	10.40	10.40	12,000
27 Feb 2024	10.84	10.85	10.78	10.85	10.85	4,600
26 Feb 2024	10.50	10.50	10.50	10.50	10.50	500
23 Feb 2024	10.57	10.60	10.56	10.56	10.56	900
22 Feb 2024	10.53	10.89	10.53	10.89	10.89	3,000
21 Feb 2024	10.83	10.90	10.83	10.90	10.90	1,400
20 Feb 2024	10.68	10.99	10.61	10.62	10.62	1,800
16 Feb 2024	10.61	10.61	10.60	10.60	10.60	1,300
15 Feb 2024	10.69	10.69	10.50	10.55	10.55	7,700
14 Feb 2024	10.88	10.88	10.67	10.70	10.70	2,100
13 Feb 2024	10.80	10.80	10.80	10.80	10.80	1,300
12 Feb 2024	11.00	11.00	10.81	10.81	10.81	700
09 Feb 2024	10.85	10.85	10.78	10.78	10.78	1,400
08 Feb 2024	10.81	10.89	10.81	10.81	10.81	900
07 Feb 2024	11.00	11.00	10.75	11.00	11.00	3,200
06 Feb 2024	10.98	11.00	10.91	10.91	10.91	1,300
05 Feb 2024	10.82	10.98	10.82	10.98	10.98	600
02 Feb 2024	11.00	11.00	10.78	10.88	10.88	2,300
01 Feb 2024	10.82	10.82	10.82	10.82	10.82	600
31 Jan 2024	10.81	10.81	10.81	10.81	10.81	1,200
30 Jan 2024	11.03	11.04	10.89	10.95	10.95	2,400
29 Jan 2024	10.89	11.06	10.85	10.97	10.97	2,800
26 Jan 2024	10.95	10.95	10.95	10.95	10.95	500
25 Jan 2024	10.92	11.05	10.77	11.05	11.05	4,100
24 Jan 2024	10.80	10.92	10.75	10.92	10.92	2,900
23 Jan 2024	10.84	10.92	10.80	10.80	10.80	1,900
22 Jan 2024	11.19	11.19	10.77	10.80	10.80	6,700
19 Jan 2024	10.92	11.15	10.92	11.14	11.14	1,300
18 Jan 2024	11.06	11.06	10.99	10.99	10.99	1,800
17 Jan 2024	11.10	11.18	11.10	11.13	11.13	3,700
16 Jan 2024	11.14	11.29	11.09	11.19	11.19	1,100
12 Jan 2024	11.13	11.13	11.09	11.09	11.09	2,300
11 Jan 2024	11.40	11.40	11.20	11.20	11.20	2,700
10 Jan 2024	11.50	11.50	11.48	11.48	11.48	3,700
09 Jan 2024	11.48	11.48	11.48	11.48	11.48	-
08 Jan 2024	11.47	11.56	11.47	11.48	11.48	2,800
05 Jan 2024	11.72	11.72	11.64	11.67	11.67	2,300
04 Jan 2024	11.23	11.71	10.80	11.71	11.71	8,100
03 Jan 2024	11.19	11.19	11.09	11.15	11.15	1,100
02 Jan 2024	11.11	11.16	11.05	11.05	11.05	1,300
29 Dec 2023	10.91	11.16	10.91	11.00	11.00	1,700
28 Dec 2023	10.86	11.00	10.85	10.91	10.91	1,800
27 Dec 2023	10.80	10.90	10.80	10.90	10.90	1,700
26 Dec 2023	10.80	10.80	10.80	10.80	10.80	200
22 Dec 2023	10.71	10.80	10.62	10.76	10.76	2,600
21 Dec 2023	10.66	10.80	10.66	10.79	10.79	2,700
20 Dec 2023	10.67	10.67	10.66	10.66	10.66	700
19 Dec 2023	10.58	10.60	10.50	10.60	10.60	2,500
18 Dec 2023	10.59	10.60	10.20	10.43	10.43	2,500
15 Dec 2023	10.50	10.74	10.45	10.74	10.74	4,000
14 Dec 2023	10.38	10.38	10.38	10.38	10.38	700
13 Dec 2023	10.46	10.53	10.17	10.38	10.38	5,200
12 Dec 2023	10.60	10.61	10.23	10.36	10.36	4,800
11 Dec 2023	10.46	10.68	10.46	10.60	10.60	2,400
08 Dec 2023	10.25	10.68	10.25	10.68	10.68	3,700
07 Dec 2023	10.45	10.66	10.21	10.66	10.66	3,600
06 Dec 2023	10.48	10.58	10.45	10.58	10.58	800
05 Dec 2023	10.32	10.33	10.32	10.33	10.33	1,200
04 Dec 2023	10.71	10.71	10.32	10.32	10.32	400
01 Dec 2023	10.73	10.73	10.42	10.47	10.47	1,400
30 Nov 2023	10.58	10.58	10.58	10.58	10.58	800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,041.71+1.33(+0.02%)

FTSE 25019,555.36-164.01(-0.83%)

AIM752.30-2.39(-0.32%)

GBP/EUR1.1650+0.0005(+0.04%)

GBP/USD1.2463+0.0000(+0.00%)

Bitcoin GBP50,976.00-2,115.74(-3.99%)

Trending tickers

Bridgford Foods Corporation (BRID)

FTSE 100
8,041.71
+1.33(+0.02%)

FTSE 250
19,555.36
-164.01(-0.83%)

AIM
752.30
-2.39(-0.32%)

GBP/EUR
1.1650
+0.0005(+0.04%)

GBP/USD
1.2463
+0.0000(+0.00%)

Bitcoin GBP
50,976.00
-2,115.74(-3.99%)