BRIDGFORD FOODS Historical Stock Price

Below is the stock price history for Bridgford Foods BRID. Data is recorded each day for the historical open, high, low, close and volume. The Bridgford Foods stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bridgford Foods Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-15 14.00 14.00 14.00 14.00 1,800
2018-06-08 14.65 14.65 14.65 14.65 6
2018-06-07 14.41 14.41 14.41 14.41 3
2018-06-06 14.87 14.99 14.87 14.90 2,630
2018-05-15 15.90 15.90 15.60 15.60 2,362
2018-05-11 15.96 16.00 15.96 16.00 538
2018-05-09 15.45 15.575 15.45 15.575 301
2018-05-08 15.79 15.88 15.79 15.88 413
2018-05-07 14.95 14.95 14.95 14.95 30
2018-05-01 14.70 14.70 14.70 14.70 100
2018-04-23 14.99 15.00 14.99 15.00 32
2018-04-20 14.58 14.58 14.58 14.58 35
2018-04-19 15.90 15.90 15.90 15.90 20
2018-03-29 14.75 14.75 14.75 14.75 100
2018-03-28 14.79 14.79 14.32 14.32 101
2018-03-27 14.90 14.90 14.51 14.51 1,014
2018-03-26 15.22 15.22 14.98 14.98 300
2018-03-19 17.22 17.22 17.22 17.22 25
2018-03-13 17.76 17.76 17.61 17.61 200
2018-03-12 18.50 18.50 18.50 18.50 100
2018-03-07 20.18 20.18 20.18 20.18 100
2018-03-06 20.48 20.48 20.48 20.48 100
2018-03-05 19.10 19.10 19.10 19.10 17
2018-02-23 18.56 18.56 18.56 18.56 100
2018-02-14 17.95 17.95 17.95 17.95 42
2018-02-09 17.50 17.50 17.50 17.50 1
2018-02-08 17.75 17.75 17.75 17.75 272
2018-02-07 17.80 17.80 17.80 17.80 200
2018-02-06 17.55 17.87 17.40 17.87 415
2018-02-05 17.30 17.30 17.30 17.30 100

» More Bridgford Foods Stock Price History

To see other companies like Bridgford Foods (BRID), view our stock market today for news, and other data.