Stockscreener 앱 받기
7.91
0.20%
-0.016
Bridgford Foods Corp 주식 (BRID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $8.10 | $7.79 | $0.3099 | 7,567.0 | -0.20% |
| 2025-09-04 | $8.01 | $7.80 | $0.2064 | 11,497.0 | +1.03% |
| 2025-09-03 | $7.97 | $7.71 | $0.265 | 10,932.0 | +0.84% |
| 2025-09-02 | $7.78 | $7.48 | $0.30 | 8,171.0 | +3.87% |
| 2025-08-29 | $7.56 | $7.36 | $0.199 | 6,466.0 | +0.27% |
| 2025-08-28 | $7.72 | $7.43 | $0.2949 | 2,707.0 | -0.27% |
| 2025-08-27 | $7.71 | $7.45 | $0.2571 | 2,671.0 | +0.00% |
| 2025-08-26 | $7.74 | $7.45 | $0.2894 | 2,241.0 | +0.54% |
| 2025-08-25 | $7.70 | $7.40 | $0.30 | 3,117.0 | -1.06% |
| 2025-08-21 | $7.55 | $7.53 | $0.02 | 295.0 | +0.40% |
| 2025-08-19 | $7.52 | $7.50 | $0.02 | 557.0 | -0.27% |
| 2025-08-18 | $7.52 | $7.51 | $0.010 | 277.0 | +0.13% |
| 2025-08-15 | $8.04 | $7.51 | $0.5273 | 9,140.0 | -1.96% |
| 2025-08-14 | $7.80 | $7.50 | $0.305 | 2,713.0 | +2.68% |
| 2025-08-13 | $7.55 | $7.42 | $0.13 | 2,668.0 | -2.48% |
| 2025-08-12 | $7.65 | $7.65 | $0.00 | 568.0 | -1.16% |
| 2025-08-11 | $7.90 | $7.50 | $0.40 | 1,199.0 | +3.61% |
| 2025-08-08 | $7.73 | $7.47 | $0.2631 | 1,835.0 | -1.71% |
Bridgford Foods Corp 주식 (BRID) 연도별 가격 이력
이 심층 분석에서는 Bridgford Foods Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRID 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bridgford Foods Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bridgford Foods Corp 주식 (BRID) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $8.10 | $7.48 | $0.62 | 45,734.0 | +5.61% |
| 2025-08 | $8.04 | $7.36 | $0.6773 | 43,656.0 | -1.58% |
| 2025-07 | $8.20 | $7.35 | $0.8449 | 68,399.0 | -3.75% |
| 2025-06 | $8.74 | $7.50 | $1.24 | 112,752.0 | -0.30% |
| 2025-05 | $8.37 | $7.64 | $0.7299 | 41,317.0 | -2.46% |
| 2025-04 | $8.84 | $7.52 | $1.32 | 92,790.0 | -0.06% |
| 2025-03 | $10.77 | $8.13 | $2.63 | 54,357.0 | -22.56% |
| 2025-02 | $10.51 | $9.93 | $0.58 | 30,781.0 | +1.50% |
| 2025-01 | $10.81 | $10.07 | $0.7433 | 39,002.0 | -3.81% |
Bridgford Foods Corp 주식 (BRID) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.83 | $9.00 | $1.83 | 114,432.0 | +18.63% |
| 2024-11 | $9.49 | $8.54 | $0.95 | 170,644.0 | +1.42% |
| 2024-10 | $9.50 | $8.60 | $0.8999 | 205,510.0 | -0.63% |
| 2024-09 | $13.47 | $7.77 | $5.70 | 365,563.0 | -32.28% |
| 2024-08 | $14.69 | $8.87 | $5.82 | 345,804.0 | +41.70% |
| 2024-07 | $10.18 | $8.84 | $1.34 | 62,612.0 | -6.58% |
| 2024-06 | $10.22 | $9.86 | $0.3584 | 28,583.0 | -0.59% |
| 2024-05 | $10.56 | $10.02 | $0.5436 | 62,353.0 | -3.91% |
| 2024-04 | $11.33 | $10.42 | $0.9101 | 17,424.0 | -6.61% |
| 2024-03 | $11.51 | $10.35 | $1.16 | 42,136.0 | +8.22% |
| 2024-02 | $11.00 | $10.16 | $0.84 | 47,280.0 | -3.79% |
| 2024-01 | $11.72 | $10.75 | $0.9656 | 54,511.0 | -1.73% |
Bridgford Foods Corp 주식 (BRID) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.16 | $10.17 | $0.99 | 44,374.0 | +3.97% |
| 2023-11 | $10.86 | $10.45 | $0.41 | 33,876.0 | +1.73% |
| 2023-10 | $11.40 | $10.26 | $1.14 | 40,438.0 | -6.56% |
| 2023-09 | $11.70 | $10.03 | $1.67 | 95,228.0 | -3.47% |
| 2023-08 | $12.78 | $11.33 | $1.45 | 86,184.0 | -2.45% |
| 2023-07 | $12.60 | $11.13 | $1.46 | 110,298.0 | +2.69% |
| 2023-06 | $12.15 | $11.11 | $1.04 | 62,318.0 | -3.44% |
| 2023-05 | $13.41 | $11.85 | $1.56 | 64,796.0 | -7.56% |
| 2023-04 | $14.05 | $11.90 | $2.15 | 90,611.0 | -7.60% |
| 2023-03 | $14.51 | $12.60 | $1.91 | 146,399.0 | +7.51% |
| 2023-02 | $13.18 | $11.90 | $1.28 | 105,784.0 | +5.44% |
| 2023-01 | $13.65 | $10.82 | $2.83 | 156,305.0 | +3.27% |
1.77%
4.19%
자본화:
|
볼륨(24시간):