S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Bridgford Foods Corp (BRID)
Bridgford Foods Corp (BRID) Historical

BRID Bridgford Foods Corp

10.4574

0.0773 (0.74%)

May 10 2024 - Closed

Delayed by 15 minutes

BRID Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	10.4574	0.08	0.74%	10.43	10.4574	10.38	632
May 09 2024	10.3801	-0.03	-0.29%	10.40	10.47	10.3801	1,882
May 08 2024	10.4101	0.03	0.29%	10.40	10.47	10.40	1,094
May 07 2024	10.38	0.07	0.68%	10.33	10.47	10.33	907
May 06 2024	10.31	0.29	2.89%	10.16	10.3563	10.145	3,303
May 03 2024	10.02	-0.54	-5.15%	10.50	10.50	10.02	10,386
May 02 2024	10.5636	0.01	0.06%	10.56	10.5636	10.36	789
May 01 2024	10.5569	0.05	0.44%	10.51	10.5569	10.51	1,288
Apr 30 2024	10.5111	0.09	0.87%	10.42	10.56	10.39	1,158
Apr 29 2024	10.42	-0.08	-0.76%	10.45	10.45	10.42	369
Apr 26 2024	10.50	0.00	0.00%	10.50	10.50	10.50	208
Apr 25 2024	10.50	-0.28	-2.60%	10.5245	10.5245	10.50	3,558
Apr 24 2024	10.78	0.21	1.98%	10.79	10.79	10.78	236
Apr 23 2024	10.571	0.11	1.06%	10.571	10.571	10.51	1,693
Apr 22 2024	10.46	-0.16	-1.51%	10.70	10.70	10.4431	1,466
Apr 19 2024	10.62	0.00	0.00%	10.72	10.72	10.62	144
Apr 18 2024	10.62	-0.14	-1.30%	10.62	10.70	10.62	1,124
Apr 17 2024	10.76	0.04	0.37%	10.75	10.76	10.75	454
Apr 16 2024	10.7201	-0.03	-0.28%	10.73	10.73	10.7201	334
Apr 15 2024	10.7501	-0.38	-3.41%	10.7691	10.80	10.7501	253
Apr 12 2024	11.13	0.31	2.90%	10.93	11.13	10.80	392
Apr 11 2024	10.8159	0.00	0.00%	10.77	10.8159	10.77	437
Apr 10 2024	10.8159	-0.19	-1.76%	10.81	10.9999	10.73	1,769
Apr 09 2024	11.01	-0.22	-1.92%	11.01	11.01	10.95	499
Apr 08 2024	11.225	-0.11	-0.93%	11.29	11.29	11.225	450
Apr 05 2024	11.3301	0.00	0.00%	11.28	11.3301	11.28	830
Apr 04 2024	11.33	0.03	0.27%	11.28	11.33	11.28	863
Apr 03 2024	11.30	0.05	0.44%	11.25	11.30	11.25	390
Apr 02 2024	11.25	-0.01	-0.13%	11.26	11.26	11.25	696
Apr 01 2024	11.2644	0.01	0.08%	11.30	11.30	11.255	794
Mar 28 2024	11.255	0.00	0.00%	11.25	11.255	11.25	230
Mar 27 2024	11.255	-0.04	-0.31%	11.26	11.26	11.255	641
Mar 26 2024	11.29	-0.03	-0.27%	11.15	11.29	11.12	5,031
Mar 25 2024	11.3201	-0.04	-0.35%	11.37	11.37	11.25	1,054
Mar 22 2024	11.36	0.13	1.18%	11.12	11.365	11.12	1,301
Mar 21 2024	11.2275	-0.16	-1.43%	11.24	11.265	11.0845	2,378
Mar 20 2024	11.39	0.57	5.27%	10.98	11.5133	10.98	3,833
Mar 19 2024	10.82	0.07	0.65%	10.76	11.00	10.76	6,997
Mar 18 2024	10.75	-0.09	-0.83%	10.83	10.85	10.75	762
Mar 15 2024	10.84	0.09	0.84%	10.76	10.84	10.70	1,036
Mar 14 2024	10.7498	0.18	1.70%	10.56	10.7699	10.56	2,436
Mar 13 2024	10.57	0.22	2.13%	10.37	10.7376	10.37	2,457
Mar 12 2024	10.35	0.00	-0.01%	10.54	10.54	10.35	507
Mar 11 2024	10.3507	-0.24	-2.26%	10.40	10.475	10.3507	1,482
Mar 08 2024	10.59	0.17	1.63%	10.43	10.59	10.43	896
Mar 07 2024	10.42	-0.04	-0.38%	10.66	10.66	10.3665	1,885
Mar 06 2024	10.46	0.05	0.48%	10.60	10.76	10.46	1,824
Mar 05 2024	10.41	-0.04	-0.38%	10.38	10.73	10.38	4,432
Mar 04 2024	10.45	0.00	0.00%	10.50	10.76	10.45	346
Mar 01 2024	10.45	0.05	0.48%	10.50	10.77	10.45	3,183
Feb 29 2024	10.40	0.00	0.00%	10.52	10.62	10.40	123
Feb 28 2024	10.40	-0.45	-4.15%	10.16	10.5738	10.16	11,965
Feb 27 2024	10.85	0.35	3.33%	10.72	10.85	10.72	4,608
Feb 26 2024	10.50	-0.06	-0.57%	10.50	10.50	10.50	454
Feb 23 2024	10.56	-0.33	-3.03%	10.94	10.94	10.56	911
Feb 22 2024	10.89	-0.01	-0.09%	10.80	10.89	10.534	2,964
Feb 21 2024	10.90	0.28	2.64%	10.62	10.90	10.62	1,370
Feb 20 2024	10.62	0.02	0.19%	10.51	10.9899	10.51	1,818
Feb 16 2024	10.60	0.05	0.47%	10.51	10.75	10.51	1,250
Feb 15 2024	10.55	-0.15	-1.40%	10.69	10.69	10.50	7,688
Feb 14 2024	10.70	-0.10	-0.93%	10.85	10.8819	10.67	2,058
Feb 13 2024	10.80	-0.01	-0.09%	10.80	10.80	10.80	884
Feb 12 2024	10.81	0.03	0.28%	10.9999	11.00	10.81	700

Bridgford Foods

Lafarge North America

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions