Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridgford Foods Cp (NQ: BRID )

10.56 +0.05 (+0.44%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.718 7.944 7.718 7.944 203 +0.22(+2.80%)
Apr 29, 2004 7.482 7.964 7.482 7.728 9,853 -0.05(-0.63%)
Apr 28, 2004 7.806 7.816 7.669 7.777 13,002 +0.32(+4.36%)
Apr 27, 2004 7.934 7.944 7.452 7.452 406 -0.02(-0.26%)
Apr 26, 2004 7.954 7.954 7.472 7.472 304 -0.02(-0.26%)
Apr 23, 2004 7.856 7.856 7.432 7.491 102,700 +0.06(+0.79%)
Apr 22, 2004 7.678 7.678 7.432 7.432 1,523 -0.46(-5.86%)
Apr 21, 2004 7.875 7.895 7.698 7.895 5,079 +0.01(+0.12%)
Apr 20, 2004 7.826 7.885 7.826 7.885 1,218 +0.00(+0.00%)
Apr 19, 2004 7.885 7.885 7.885 7.885 609 +0.00(+0.00%)
Apr 16, 2004 7.875 7.885 7.875 7.885 2,437 +0.19(+2.43%)
Apr 15, 2004 7.698 7.698 7.698 7.698 812 -0.18(-2.25%)
Apr 14, 2004 7.915 7.915 7.875 7.875 1,117 -0.04(-0.51%)
Apr 13, 2004 7.787 7.916 7.787 7.916 1,523 +0.14(+1.78%)
Apr 12, 2004 7.777 7.925 7.777 7.777 914 -0.20(-2.47%)
Apr 08, 2004 7.875 7.974 7.875 7.974 812 -0.10(-1.22%)
Apr 07, 2004 8.072 8.072 8.072 8.072 711 +0.15(+1.86%)
Apr 06, 2004 7.925 7.925 7.925 7.925 1,015 +0.05(+0.62%)
Apr 05, 2004 7.698 7.875 7.678 7.875 1,625 +0.15(+1.91%)
Apr 02, 2004 7.728 7.728 7.728 7.728 711 -0.03(-0.38%)
Apr 01, 2004 7.787 7.806 7.718 7.757 2,641 -0.03(-0.38%)
Mar 31, 2004 7.787 7.787 7.787 7.787 0 +0.00(+0.00%)
Mar 30, 2004 7.787 7.787 7.787 7.787 914 +0.00(+0.00%)
Mar 29, 2004 7.787 7.895 7.787 7.787 2,133 -0.38(-4.70%)
Mar 26, 2004 8.171 8.171 8.171 8.171 0 +0.00(+0.00%)
Mar 25, 2004 7.482 8.368 7.482 8.171 8,431 +0.68(+9.07%)
Mar 24, 2004 7.491 7.491 7.491 7.491 0 +0.00(+0.00%)
Mar 23, 2004 7.954 7.954 7.482 7.491 1,218 -0.04(-0.52%)
Mar 22, 2004 7.934 7.934 7.531 7.531 406 -0.20(-2.55%)
Mar 19, 2004 7.728 7.728 7.728 7.728 0 +0.00(+0.00%)
Mar 18, 2004 7.728 7.728 7.728 7.728 101 -0.27(-3.33%)
Mar 17, 2004 7.865 8.121 7.560 7.993 4,266 +0.29(+3.70%)
Mar 16, 2004 7.442 7.708 7.442 7.708 507 +0.11(+1.42%)
Mar 15, 2004 7.886 7.886 7.560 7.600 6,196 -0.28(-3.50%)
Mar 12, 2004 7.877 8.121 7.875 7.875 2,539 +0.00(+0.00%)
Mar 11, 2004 7.875 7.875 7.875 7.875 0 +0.00(+0.00%)
Mar 10, 2004 7.885 7.885 7.875 7.875 1,523 +0.00(+0.00%)
Mar 09, 2004 7.739 7.974 7.739 7.875 507 -0.01(-0.12%)
Mar 08, 2004 7.865 7.905 7.865 7.885 7,415 +0.01(+0.12%)
Mar 05, 2004 7.875 7.875 7.875 7.875 101 -0.02(-0.25%)
Mar 04, 2004 7.895 7.895 7.895 7.895 101 -0.03(-0.37%)
Mar 03, 2004 7.925 7.925 7.925 7.925 0 +0.00(+0.00%)
Mar 02, 2004 7.925 7.925 7.925 7.925 101 -0.23(-2.78%)
Mar 01, 2004 7.669 8.151 7.619 8.151 5,688 +0.46(+6.02%)
Feb 27, 2004 7.688 7.688 7.688 7.688 101 +0.36(+4.97%)
Feb 26, 2004 7.649 7.649 7.324 7.324 4,571 -0.30(-3.88%)
Feb 25, 2004 7.619 7.619 7.619 7.619 203 +0.01(+0.13%)
Feb 24, 2004 7.610 7.610 7.610 7.610 609 +0.23(+3.07%)
Feb 23, 2004 7.373 7.383 7.344 7.383 3,555 +0.15(+2.04%)
Feb 20, 2004 6.950 7.442 6.950 7.235 6,399 -0.19(-2.52%)
Feb 19, 2004 7.442 7.442 7.423 7.423 1,015 -0.06(-0.79%)
Feb 18, 2004 7.865 7.865 7.442 7.482 1,218 +0.15(+2.01%)
Feb 17, 2004 7.383 8.111 7.186 7.334 8,634 -0.54(-6.87%)
Feb 13, 2004 8.259 8.259 7.875 7.875 3,149 -0.23(-2.79%)
Feb 12, 2004 8.062 8.338 8.062 8.102 3,453 +0.02(+0.23%)
Feb 11, 2004 8.083 8.083 8.083 8.083 101 +0.08(+1.00%)
Feb 10, 2004 7.885 8.003 7.885 8.003 1,422 -0.26(-3.10%)
Feb 09, 2004 8.683 8.683 8.072 8.259 1,523 +0.36(+4.61%)
Feb 06, 2004 7.787 7.895 7.787 7.895 203 +0.01(+0.12%)
Feb 05, 2004 7.698 7.885 7.698 7.885 1,930 -0.18(-2.20%)
Feb 04, 2004 8.062 8.358 7.875 8.062 8,228 -0.06(-0.73%)
Feb 03, 2004 8.308 8.308 8.121 8.121 7,720 -0.19(-2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.