Bridgford Foods Corporation Common Stockのデータ

Bridgford Foods Corporation Common Stockの基本情報

名前 Bridgford Foods Corporation Common Stock
ティッカー BRID
国 United States
上場年 nan
セクター Consumer Non-Durables

Bridgford Foods Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.36 15.91 16.09 15.91 4500.0 15.91
2021-02-12 16.2 15.89 15.89 15.9 5800.0 15.9
2021-02-11 15.96 15.52 15.94 15.53 4000.0 15.53
2021-02-10 16.24 15.88 16.24 15.88 1900.0 15.88
2021-02-09 16.14 15.55 15.98 15.98 11700.0 15.98
2021-02-08 15.98 15.79 15.79 15.94 2800.0 15.94
2021-02-05 16.36 15.58 16.06 15.71 4300.0 15.71
2021-02-04 16.64 15.24 16.47 16.33 2100.0 16.33
2021-02-03 17.06 15.96 16.4 16.35 3600.0 16.35
2021-02-02 16.8 16.28 16.8 16.65 1900.0 16.65
2021-02-01 17.13 16.41 16.88 16.56 4600.0 16.56
2021-01-29 16.75 16.32 16.62 16.75 7400.0 16.75
2021-01-28 16.92 16.32 16.6 16.85 5200.0 16.85
2021-01-27 17.01 16.3 16.37 16.5 6900.0 16.5
2021-01-26 17.19 16.49 17.19 16.49 20300.0 16.49
2021-01-25 17.19 17.16 17.19 17.16 900.0 17.16
2021-01-22 17.45 17.17 17.45 17.45 4400.0 17.45
2021-01-21 17.54 17.5 17.54 17.5 1200.0 17.5
2021-01-20 18.13 17.7 18.13 17.7 1000.0 17.7
2021-01-19 18.27 17.78 18.27 17.78 1500.0 17.78
2021-01-15 18.18 17.98 18.0 17.98 1300.0 17.98
2021-01-14 18.3 18.3 18.3 18.3 900.0 18.3
2021-01-13 18.0 17.98 17.98 18.0 900.0 18.0
2021-01-12 18.2 18.16 18.2 18.16 1000.0 18.16
2021-01-11 18.56 18.4 18.53 18.4 1400.0 18.4
2021-01-08 18.45 18.27 18.27 18.27 9000.0 18.27
2021-01-07 18.45 18.1 18.1 18.45 1300.0 18.45
2021-01-06 18.55 18.0 18.23 18.14 8600.0 18.14
2021-01-05 18.24 17.81 17.81 18.0 4300.0 18.0
2021-01-04 18.63 18.14 18.37 18.14 2100.0 18.14
2020-12-31 18.61 18.22 18.61 18.22 1000.0 18.22
2020-12-30 18.64 18.25 18.64 18.61 700.0 18.61
2020-12-29 18.51 18.41 18.51 18.49 1400.0 18.49
2020-12-28 18.53 18.42 18.42 18.51 3400.0 18.51
2020-12-24 18.9 18.53 18.9 18.53 400.0 18.53
2020-12-23 18.79 18.79 18.79 18.79 500.0 18.79
2020-12-22 18.7 18.5 18.5 18.7 900.0 18.7
2020-12-21 18.85 18.49 18.85 18.75 1500.0 18.75
2020-12-18 19.5 18.49 19.5 18.49 6900.0 18.49
2020-12-17 19.38 18.8 18.8 19.38 1000.0 19.38
2020-12-16 19.4 18.53 19.02 18.53 2200.0 18.53
2020-12-15 19.45 19.17 19.27 19.17 3400.0 19.17
2020-12-14 19.57 19.2 19.46 19.2 1500.0 19.2
2020-12-11 19.65 18.8 19.45 19.65 1300.0 19.65
2020-12-10 19.6 18.99 18.99 19.6 1600.0 19.6
2020-12-09 19.24 18.75 19.22 18.75 2200.0 18.75
2020-12-08 19.23 18.34 18.73 19.23 9200.0 19.23
2020-12-07 19.1 18.15 18.8 18.94 4000.0 18.94
2020-12-04 18.75 18.67 18.75 18.73 800.0 18.73
2020-12-03 18.59 18.59 18.59 18.59 300.0 18.59
2020-12-02 18.75 17.96 18.55 17.96 1400.0 17.96
2020-12-01 18.75 18.33 18.75 18.33 1000.0 18.33
2020-11-30 18.65 18.65 18.65 18.65 600.0 18.65
2020-11-27 18.5 18.5 18.5 18.5 500.0 18.5
2020-11-25 18.51 18.11 18.2 18.11 1600.0 18.11
2020-11-24 18.6 18.26 18.35 18.3 1900.0 18.3
2020-11-23 18.7 17.41 18.7 18.4 4000.0 18.4
2020-11-20 18.7 18.12 18.12 18.7 2800.0 18.7
2020-11-19 18.36 18.05 18.27 18.36 1200.0 18.36
2020-11-18 18.2 18.2 18.2 18.2 700.0 18.2
2020-11-17 18.38 18.16 18.34 18.16 1200.0 18.16
2020-11-16 18.31 18.27 18.27 18.31 2300.0 18.31
2020-11-13 18.3 18.3 18.3 18.3 500.0 18.3
2020-11-12 18.19 18.19 18.19 18.19 600.0 18.19
2020-11-11 18.69 18.27 18.27 18.69 1500.0 18.69
2020-11-10 18.51 18.49 18.49 18.49 3800.0 18.49
2020-11-09 18.9 18.27 18.55 18.27 4400.0 18.27
2020-11-06 18.17 18.17 18.17 18.17 800.0 18.17
2020-11-05 18.48 18.17 18.17 18.24 2000.0 18.24
2020-11-04 18.5 18.23 18.5 18.23 500.0 18.23
2020-11-03 18.65 18.23 18.45 18.5 4000.0 18.5
2020-11-02 18.7 18.37 18.48 18.7 1000.0 18.7
2020-10-30 18.59 18.25 18.49 18.25 1200.0 18.25
2020-10-29 18.25 18.25 18.25 18.25 600.0 18.25
2020-10-28 18.45 18.45 18.45 18.45 600.0 18.45
2020-10-27 18.43 18.4 18.43 18.4 1000.0 18.4
2020-10-26 18.61 18.41 18.59 18.41 1200.0 18.41
2020-10-23 18.73 18.42 18.42 18.51 2600.0 18.51
2020-10-22 18.37 18.2 18.2 18.2 1100.0 18.2
2020-10-21 18.31 17.81 17.81 18.15 1500.0 18.15
2020-10-20 18.2 18.01 18.15 18.12 2000.0 18.12
2020-10-19 18.31 17.95 18.31 18.0 700.0 18.0
2020-10-16 18.73 18.2 18.51 18.39 8000.0 18.39
2020-10-15 18.75 18.02 18.36 18.75 1700.0 18.75
2020-10-14 18.9 18.9 18.9 18.9 400.0 18.9
2020-10-13 18.9 18.9 18.9 18.9 0.0 18.9
2020-10-12 18.9 18.6 18.6 18.9 900.0 18.9
2020-10-09 18.7 18.35 18.35 18.7 700.0 18.7
2020-10-08 18.53 18.02 18.16 18.02 2900.0 18.02
2020-10-07 18.05 17.95 17.95 18.05 1100.0 18.05
2020-10-06 18.06 18.06 18.06 18.06 900.0 18.06
2020-10-05 19.15 18.33 19.15 18.33 3900.0 18.33
2020-10-02 18.7 18.25 18.5 18.7 1300.0 18.7
2020-10-01 19.05 18.45 18.48 18.52 9300.0 18.52
2020-09-30 18.98 18.31 18.5 18.31 2600.0 18.31
2020-09-29 18.83 18.13 18.46 18.36 26000.0 18.36
2020-09-28 18.37 17.61 17.61 18.16 5400.0 18.16
2020-09-25 18.2 17.9 17.9 18.01 1500.0 18.01
2020-09-24 18.2 17.78 18.17 17.8 4200.0 17.8
2020-09-23 18.39 17.25 18.22 17.25 2000.0 17.25
2020-09-22 18.53 17.63 17.63 18.53 1400.0 18.53
2020-09-21 18.43 17.63 18.24 18.01 3500.0 18.01
2020-09-18 18.4 18.08 18.4 18.1 3800.0 18.1
2020-09-17 18.02 18.02 18.02 18.02 300.0 18.02
2020-09-16 18.2 17.9 18.17 18.08 1900.0 18.08
2020-09-15 18.0 17.31 17.31 17.9 3500.0 17.9
2020-09-14 17.67 17.15 17.15 17.62 1000.0 17.62
2020-09-11 17.34 17.34 17.34 17.34 600.0 17.34
2020-09-10 17.47 17.47 17.47 17.47 300.0 17.47
2020-09-09 18.02 18.02 18.02 18.02 600.0 18.02
2020-09-08 18.0 17.12 18.0 17.83 6700.0 17.83
2020-09-04 17.78 17.78 17.78 17.78 500.0 17.78
2020-09-03 17.96 17.17 17.2 17.96 2100.0 17.96
2020-09-02 17.99 17.06 17.1 17.99 5300.0 17.99
2020-09-01 17.05 16.8 16.9 17.05 1500.0 17.05
2020-08-31 17.39 16.59 17.37 16.59 7700.0 16.59
2020-08-28 18.18 17.55 17.9 17.7 1600.0 17.7
2020-08-27 18.2 17.5 17.65 17.5 5100.0 17.5
2020-08-26 17.9 17.62 17.9 17.62 800.0 17.62
2020-08-25 18.0 17.51 18.0 17.51 600.0 17.51
2020-08-24 17.9 17.54 17.9 17.54 600.0 17.54
2020-08-21 18.2 17.5 18.06 18.12 2600.0 18.12
2020-08-20 18.29 17.5 17.67 18.0 4700.0 18.0
2020-08-19 18.45 17.6 17.85 18.45 3300.0 18.45
2020-08-18 18.2 17.48 17.5 18.2 1800.0 18.2
2020-08-17 17.55 17.16 17.54 17.16 900.0 17.16
2020-08-14 17.08 17.08 17.08 17.08 200.0 17.08
2020-08-13 17.23 17.0 17.0 17.18 800.0 17.18
2020-08-12 17.31 17.07 17.31 17.07 1600.0 17.07
2020-08-11 17.3 16.62 16.62 17.0 2200.0 17.0
2020-08-10 17.37 16.77 16.93 16.99 2300.0 16.99
2020-08-07 17.0 16.25 16.25 17.0 2200.0 17.0
2020-08-06 16.25 16.25 16.25 16.25 300.0 16.25
2020-08-05 16.0 16.0 16.0 16.0 1000.0 16.0
2020-08-04 16.4 16.39 16.39 16.4 1000.0 16.4
2020-08-03 16.5 16.41 16.41 16.5 1500.0 16.5
2020-07-31 16.8 16.03 16.5 16.1 1800.0 16.1
2020-07-30 16.6 16.3 16.6 16.5 1000.0 16.5
2020-07-29 17.0 16.71 17.0 16.71 1700.0 16.71
2020-07-28 16.94 16.86 16.9 16.9 1200.0 16.9
2020-07-27 17.5 16.51 17.5 17.0 3000.0 17.0
2020-07-24 17.22 16.8 16.92 16.87 2900.0 16.87
2020-07-23 17.25 16.8 17.21 17.11 2400.0 17.11
2020-07-22 17.17 16.6 16.96 17.17 1300.0 17.17
2020-07-21 17.17 16.82 17.04 17.17 2100.0 17.17
2020-07-20 17.17 16.01 16.75 16.75 4600.0 16.75
2020-07-17 17.16 16.25 16.85 17.0 5100.0 17.0
2020-07-16 17.15 16.75 16.78 16.85 3300.0 16.85
2020-07-15 17.23 16.85 17.23 16.85 4200.0 16.85
2020-07-14 17.06 16.0 16.3 16.7 5700.0 16.7
2020-07-13 16.82 16.33 16.51 16.33 2800.0 16.33
2020-07-10 16.8 16.2 16.28 16.8 2600.0 16.8
2020-07-09 16.34 15.78 15.78 16.28 2800.0 16.28
2020-07-08 17.59 16.07 16.68 16.17 5600.0 16.17
2020-07-07 16.77 15.65 16.5 16.01 7400.0 16.01
2020-07-06 17.01 16.06 16.61 16.81 6000.0 16.81
2020-07-02 17.41 16.51 16.89 16.9 5400.0 16.9
2020-07-01 17.14 16.43 16.43 16.51 2600.0 16.51
2020-06-30 17.15 16.36 16.36 16.56 2500.0 16.56
2020-06-29 16.9 15.8 15.86 16.9 8200.0 16.9
2020-06-26 15.86 14.99 15.86 14.99 13200.0 14.99
2020-06-25 16.18 14.54 16.18 15.29 2900.0 15.29
2020-06-24 15.72 15.0 15.72 15.0 4700.0 15.0
2020-06-23 16.25 15.94 16.1 16.1 2800.0 16.1
2020-06-22 16.37 15.98 16.31 16.37 6900.0 16.37
2020-06-19 16.73 16.18 16.73 16.5 5600.0 16.5
2020-06-18 16.8 16.03 16.03 16.19 4000.0 16.19
2020-06-17 16.41 15.67 15.78 16.01 3800.0 16.01
2020-06-16 16.37 15.97 16.14 16.37 5000.0 16.37
2020-06-15 16.13 15.33 15.33 16.13 1200.0 16.13
2020-06-12 16.12 14.99 15.65 15.75 4000.0 15.75
2020-06-11 16.89 15.65 16.89 15.65 5300.0 15.65
2020-06-10 17.75 16.79 17.3 16.91 5700.0 16.91
2020-06-09 17.67 16.9 17.48 17.3 4900.0 17.3
2020-06-08 17.9 17.2 17.79 17.53 4000.0 17.53
2020-06-05 17.5 16.29 16.56 17.45 5800.0 17.45
2020-06-04 16.48 15.92 16.1 16.48 3900.0 16.48
2020-06-03 16.08 15.51 15.51 15.73 2800.0 15.73
2020-06-02 15.91 15.2 15.55 15.2 2900.0 15.2
2020-06-01 16.5 15.49 15.76 15.49 11100.0 15.49
2020-05-29 16.22 15.5 16.22 15.76 3200.0 15.76
2020-05-28 17.21 16.2 16.89 16.2 5000.0 16.2
2020-05-27 16.87 15.47 16.57 16.87 8700.0 16.87
2020-05-26 16.66 15.85 15.85 16.16 1800.0 16.16
2020-05-22 16.4 15.82 15.82 16.4 2200.0 16.4
2020-05-21 16.15 15.89 16.04 15.89 2700.0 15.89
2020-05-20 16.52 15.11 15.21 16.37 6300.0 16.37
2020-05-19 15.96 15.21 15.68 15.63 5700.0 15.63
2020-05-18 16.3 15.3 15.34 15.59 5300.0 15.59
2020-05-15 16.0 14.16 14.67 15.11 6200.0 15.11
2020-05-14 16.01 14.1 16.01 14.1 2400.0 14.1
2020-05-13 16.25 15.53 16.0 15.53 2900.0 15.53
2020-05-12 16.95 16.5 16.95 16.5 2800.0 16.5
2020-05-11 17.1 16.94 16.94 16.94 3600.0 16.94
2020-05-08 17.58 16.95 17.26 17.1 2700.0 17.1
2020-05-07 17.89 17.07 17.07 17.11 2100.0 17.11
2020-05-06 18.84 17.06 18.84 17.06 1300.0 17.06
2020-05-05 18.52 17.5 17.98 17.55 1500.0 17.55
2020-05-04 17.6 17.0 17.19 17.6 3700.0 17.6
2020-05-01 18.25 17.21 18.25 17.63 2800.0 17.63
2020-04-30 19.29 17.86 18.2 18.22 4100.0 18.22
2020-04-29 18.95 17.63 17.75 18.21 11900.0 18.21
2020-04-28 19.23 17.16 18.11 17.62 8900.0 17.62
2020-04-27 18.57 17.73 18.0 18.21 19500.0 18.21
2020-04-24 18.25 16.54 17.96 17.33 7400.0 17.33
2020-04-23 18.36 17.08 18.36 17.96 10500.0 17.96
2020-04-22 19.0 17.07 17.07 18.31 8300.0 18.31
2020-04-21 18.29 17.68 18.19 17.68 3100.0 17.68
2020-04-20 19.07 18.16 18.5 18.5 9500.0 18.5
2020-04-17 20.23 17.96 19.1 18.5 10700.0 18.5
2020-04-16 20.48 17.8 19.95 19.1 17300.0 19.1
2020-04-15 21.1 19.45 21.1 19.9 12800.0 19.9
2020-04-14 22.01 20.16 21.42 21.15 14800.0 21.15
2020-04-13 22.52 20.29 21.43 20.65 17300.0 20.65
2020-04-09 22.39 21.05 21.79 21.6 7500.0 21.6
2020-04-08 22.1 20.27 21.2 21.33 13500.0 21.33
2020-04-07 22.1 19.67 21.96 21.29 14400.0 21.29
2020-04-06 22.32 20.32 21.37 22.27 15200.0 22.27
2020-04-03 21.5 20.5 21.4 20.5 4500.0 20.5
2020-04-02 22.0 20.5 21.3 21.52 7100.0 21.52
2020-04-01 23.31 20.89 22.98 21.2 10400.0 21.2
2020-03-31 23.8 20.26 22.1 23.07 9300.0 23.07
2020-03-30 22.56 20.04 20.04 22.56 3300.0 22.56
2020-03-27 22.25 17.46 20.46 19.38 4500.0 19.38
2020-03-26 22.35 15.65 16.59 22.35 19200.0 22.35
2020-03-25 17.63 16.2 16.97 17.1 3200.0 17.1
2020-03-24 16.8 14.66 15.79 16.8 5800.0 16.8
2020-03-23 16.71 15.19 15.5 15.35 2900.0 15.35
2020-03-20 16.55 14.68 16.55 16.3 9600.0 16.3
2020-03-19 17.6 14.7 16.17 17.6 5000.0 17.6
2020-03-18 17.68 16.11 17.68 16.11 2400.0 16.11
2020-03-17 17.98 15.0 15.57 17.98 5000.0 17.98
2020-03-16 14.8 14.16 14.8 14.16 2200.0 14.16
2020-03-13 15.24 15.1 15.24 15.1 2700.0 15.1
2020-03-12 16.39 14.45 15.05 14.5 38100.0 14.5
2020-03-11 18.04 16.45 16.45 17.51 5200.0 17.51
2020-03-10 16.75 14.06 16.75 16.5 11700.0 16.5
2020-03-09 17.55 16.03 16.03 17.55 1400.0 17.55
2020-03-06 18.39 16.99 17.32 18.3 4000.0 18.3
2020-03-05 17.63 16.78 17.63 17.63 800.0 17.63
2020-03-04 18.65 17.83 17.83 18.65 1200.0 18.65
2020-03-03 19.8 17.33 19.8 17.8 5200.0 17.8
2020-03-02 18.68 17.25 17.52 18.68 9600.0 18.68
2020-02-28 17.66 16.33 16.47 17.48 7100.0 17.48
2020-02-27 18.39 16.7 17.52 16.8 2100.0 16.8
2020-02-26 18.59 18.49 18.59 18.49 700.0 18.49
2020-02-25 19.14 18.95 19.0 19.14 1200.0 19.14
2020-02-24 19.0 19.0 19.0 19.0 900.0 19.0
2020-02-21 21.1 19.5 20.48 19.5 6000.0 19.5
2020-02-20 20.96 19.88 20.5 20.13 8800.0 20.13
2020-02-19 21.12 20.7 21.12 20.8 1200.0 20.8
2020-02-18 22.11 22.11 22.11 22.11 400.0 22.11