Bridgford Foods Corporation (BRID)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

10.56

-0.00

(-0.03%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	10.56	10.56	10.56	10.56	10.56	1,288
30 abr 2024	10.56	10.56	10.51	10.51	10.51	1,200
29 abr 2024	10.42	10.42	10.42	10.42	10.42	400
26 abr 2024	10.50	10.50	10.50	10.50	10.50	-
25 abr 2024	10.52	10.52	10.50	10.50	10.50	3,600
24 abr 2024	10.78	10.78	10.78	10.78	10.78	200
23 abr 2024	10.57	10.57	10.57	10.57	10.57	1,700
22 abr 2024	10.61	10.62	10.44	10.46	10.46	1,600
19 abr 2024	10.62	10.62	10.62	10.62	10.62	-
18 abr 2024	10.62	10.62	10.62	10.62	10.62	1,100
17 abr 2024	10.76	10.76	10.76	10.76	10.76	500
16 abr 2024	10.72	10.72	10.72	10.72	10.72	400
15 abr 2024	10.77	10.77	10.75	10.75	10.75	300
12 abr 2024	11.13	11.13	11.13	11.13	11.13	400
11 abr 2024	10.82	10.82	10.82	10.82	10.82	400
10 abr 2024	11.00	11.00	10.73	10.82	10.82	1,800
09 abr 2024	11.01	11.01	11.01	11.01	11.01	500
08 abr 2024	11.23	11.23	11.23	11.23	11.23	500
05 abr 2024	11.28	11.33	11.28	11.33	11.33	800
04 abr 2024	11.30	11.33	11.30	11.33	11.33	900
03 abr 2024	11.30	11.30	11.30	11.30	11.30	400
02 abr 2024	11.26	11.26	11.25	11.25	11.25	700
01 abr 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 ene 2024	10.81	10.81	10.81	10.81	10.81	1,200
30 ene 2024	11.03	11.04	10.89	10.95	10.95	2,400
29 ene 2024	10.89	11.06	10.85	10.97	10.97	2,800
26 ene 2024	10.95	10.95	10.95	10.95	10.95	500
25 ene 2024	10.92	11.05	10.77	11.05	11.05	4,100
24 ene 2024	10.80	10.92	10.75	10.92	10.92	2,900
23 ene 2024	10.84	10.92	10.80	10.80	10.80	1,900
22 ene 2024	11.19	11.19	10.77	10.80	10.80	6,700
19 ene 2024	10.92	11.15	10.92	11.14	11.14	1,300
18 ene 2024	11.06	11.06	10.99	10.99	10.99	1,800
17 ene 2024	11.10	11.18	11.10	11.13	11.13	3,700
16 ene 2024	11.14	11.29	11.09	11.19	11.19	1,100
12 ene 2024	11.13	11.13	11.09	11.09	11.09	2,300
11 ene 2024	11.40	11.40	11.20	11.20	11.20	2,700
10 ene 2024	11.50	11.50	11.48	11.48	11.48	3,700
09 ene 2024	11.48	11.48	11.48	11.48	11.48	-
08 ene 2024	11.47	11.56	11.47	11.48	11.48	2,800
05 ene 2024	11.72	11.72	11.64	11.67	11.67	2,300
04 ene 2024	11.23	11.71	10.80	11.71	11.71	8,100
03 ene 2024	11.19	11.19	11.09	11.15	11.15	1,100
02 ene 2024	11.11	11.16	11.05	11.05	11.05	1,300
29 dic 2023	10.91	11.16	10.91	11.00	11.00	1,700
28 dic 2023	10.86	11.00	10.85	10.91	10.91	1,800
27 dic 2023	10.80	10.90	10.80	10.90	10.90	1,700
26 dic 2023	10.80	10.80	10.80	10.80	10.80	200
22 dic 2023	10.71	10.80	10.62	10.76	10.76	2,600
21 dic 2023	10.66	10.80	10.66	10.79	10.79	2,700
20 dic 2023	10.67	10.67	10.66	10.66	10.66	700
19 dic 2023	10.58	10.60	10.50	10.60	10.60	2,500
18 dic 2023	10.59	10.60	10.20	10.43	10.43	2,500
15 dic 2023	10.50	10.74	10.45	10.74	10.74	4,000
14 dic 2023	10.38	10.38	10.38	10.38	10.38	700
13 dic 2023	10.46	10.53	10.17	10.38	10.38	5,200
12 dic 2023	10.60	10.61	10.23	10.36	10.36	4,800
11 dic 2023	10.46	10.68	10.46	10.60	10.60	2,400
08 dic 2023	10.25	10.68	10.25	10.68	10.68	3,700
07 dic 2023	10.45	10.66	10.21	10.66	10.66	3,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,018.39-17.30(-0.34%)

Dow Jones37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Russell 20001,980.23+6.32(+0.32%)

Petróleo79.05+0.05(+0.06%)

Oro2,330.60+19.60(+0.85%)

Bridgford Foods Corporation (BRID)

S&P 500
5,018.39
-17.30(-0.34%)

Dow Jones
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Russell 2000
1,980.23
+6.32(+0.32%)

Petróleo
79.05
+0.05(+0.06%)

Oro
2,330.60
+19.60(+0.85%)