Yahoo

Mail

Italia markets closed

FTSE MIB
33.629,21
-107,19(-0,32%)
Dow Jones
38.675,68
+450,02(+1,18%)
Nasdaq
16.156,33
+315,37(+1,99%)
Nikkei 225
38.236,07
-37,98(-0,10%)
Petrolio
77,99
-0,96(-1,22%)
Bitcoin EUR
58.792,61
+518,74(+0,89%)

Bridgford Foods Corporation (BRID)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.

Aggiungi a watchlist

10,02

-0,48

(-4,57%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

05 mag 2023 - 05 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 mag 2024	10,55	10,35	10,02	10,02	10,02	10.338
02 mag 2024	10,55	10,56	10,36	10,56	10,56	800
01 mag 2024	10,56	10,56	10,56	10,56	10,56	1.300
30 apr 2024	10,56	10,56	10,51	10,51	10,51	1.200
29 apr 2024	10,42	10,42	10,42	10,42	10,42	400
26 apr 2024	10,50	10,50	10,50	10,50	10,50	-
25 apr 2024	10,52	10,52	10,50	10,50	10,50	3.600
24 apr 2024	10,78	10,78	10,78	10,78	10,78	200
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 gen 2024	10,81	10,81	10,81	10,81	10,81	1.200
30 gen 2024	11,03	11,04	10,89	10,95	10,95	2.400
29 gen 2024	10,89	11,06	10,85	10,97	10,97	2.800
26 gen 2024	10,95	10,95	10,95	10,95	10,95	500
25 gen 2024	10,92	11,05	10,77	11,05	11,05	4.100
24 gen 2024	10,80	10,92	10,75	10,92	10,92	2.900
23 gen 2024	10,84	10,92	10,80	10,80	10,80	1.900
22 gen 2024	11,19	11,19	10,77	10,80	10,80	6.700
19 gen 2024	10,92	11,15	10,92	11,14	11,14	1.300
18 gen 2024	11,06	11,06	10,99	10,99	10,99	1.800
17 gen 2024	11,10	11,18	11,10	11,13	11,13	3.700
16 gen 2024	11,14	11,29	11,09	11,19	11,19	1.100
12 gen 2024	11,13	11,13	11,09	11,09	11,09	2.300
11 gen 2024	11,40	11,40	11,20	11,20	11,20	2.700
10 gen 2024	11,50	11,50	11,48	11,48	11,48	3.700
09 gen 2024	11,48	11,48	11,48	11,48	11,48	-
08 gen 2024	11,47	11,56	11,47	11,48	11,48	2.800
05 gen 2024	11,72	11,72	11,64	11,67	11,67	2.300
04 gen 2024	11,23	11,71	10,80	11,71	11,71	8.100
03 gen 2024	11,19	11,19	11,09	11,15	11,15	1.100
02 gen 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
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

FTSE MIB33.629,21-107,19(-0,32%)

Dow Jones38.675,68+450,02(+1,18%)

Nasdaq 16.156,33+315,37(+1,99%)

Nikkei 22538.236,07-37,98(-0,10%)

Petrolio77,99-0,96(-1,22%)

Bitcoin EUR58.792,61+518,74(+0,89%)

Bridgford Foods Corporation (BRID)

FTSE MIB
33.629,21
-107,19(-0,32%)

Dow Jones
38.675,68
+450,02(+1,18%)

Nasdaq
16.156,33
+315,37(+1,99%)

Nikkei 225
38.236,07
-37,98(-0,10%)

Petrolio
77,99
-0,96(-1,22%)

Bitcoin EUR
58.792,61
+518,74(+0,89%)