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

Bridgford Foods Cp (NQ: BRID )

10.46 +0.05 (+0.47%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 16, 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 (%)
Sep 30, 2008 5.464 5.985 5.316 5.345 6,211 -0.12(-2.14%)
Sep 25, 2008 5.178 5.463 5.463 5.463 812 +0.22(+4.11%)
Sep 24, 2008 5.040 5.729 4.893 5.247 5,387 +0.15(+2.90%)
Sep 22, 2008 5.099 5.099 5.099 5.099 0 +0.00(+0.00%)
Sep 19, 2008 5.099 5.099 5.099 5.099 0 +0.18(+3.60%)
Sep 18, 2008 5.621 5.719 4.922 4.922 2,188 -0.25(-4.76%)
Sep 16, 2008 5.168 5.168 5.168 5.168 0 +0.00(+0.00%)
Sep 15, 2008 5.129 5.168 5.021 5.168 3,869 -0.62(-10.71%)
Sep 12, 2008 5.227 5.788 5.178 5.788 1,127 -0.03(-0.51%)
Sep 05, 2008 6.094 5.818 5.818 5.818 6,196 +0.06(+1.03%)
Sep 04, 2008 5.759 5.759 5.759 5.759 0 +0.00(+0.00%)
Sep 03, 2008 5.956 6.017 5.759 5.759 2,207 -0.42(-6.85%)
Sep 02, 2008 6.202 6.202 6.182 6.182 411 +0.09(+1.45%)
Aug 27, 2008 6.094 6.094 6.094 6.094 0 +0.00(+0.00%)
Aug 26, 2008 6.103 6.094 6.094 6.094 507 -0.10(-1.59%)
Aug 25, 2008 6.143 6.192 6.103 6.192 905 +0.00(+0.00%)
Aug 22, 2008 6.192 6.192 6.192 6.192 0 +0.00(+0.00%)
Aug 21, 2008 6.192 6.192 6.192 6.192 371 +0.05(+0.80%)
Aug 20, 2008 5.975 6.153 5.975 6.143 7,205 +0.18(+2.97%)
Aug 19, 2008 5.778 6.004 5.778 5.966 2,348 +0.24(+4.12%)
Aug 18, 2008 5.749 5.749 5.729 5.729 205 -0.37(-6.13%)
Aug 15, 2008 6.103 6.153 5.971 6.103 2,012 +0.01(+0.16%)
Aug 14, 2008 6.084 6.153 6.084 6.094 4,121 +0.01(+0.16%)
Aug 13, 2008 6.084 6.084 6.084 6.084 400 +0.00(+0.00%)
Aug 12, 2008 6.084 6.084 6.084 6.084 0 +0.00(+0.00%)
Aug 11, 2008 6.084 6.084 6.084 6.084 0 +0.00(+0.00%)
Aug 08, 2008 5.729 6.084 5.729 6.084 2,247 +0.25(+4.21%)
Aug 07, 2008 5.838 5.838 5.838 5.838 0 +0.00(+0.00%)
Aug 06, 2008 5.857 5.857 5.828 5.838 891 -0.12(-1.98%)
Aug 05, 2008 5.956 5.956 5.956 5.956 304 -0.09(-1.47%)
Aug 04, 2008 5.739 6.054 5.739 6.044 3,250 +0.04(+0.66%)
Aug 01, 2008 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Jul 31, 2008 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Jul 30, 2008 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Jul 29, 2008 6.005 6.054 6.005 6.005 250 +0.29(+4.99%)
Jul 28, 2008 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Jul 25, 2008 5.769 5.769 5.719 5.719 2,004 -0.45(-7.34%)
Jul 24, 2008 6.172 6.172 6.172 6.172 0 +0.00(+0.00%)
Jul 23, 2008 6.182 6.182 6.172 6.172 406 -0.01(-0.16%)
Jul 22, 2008 6.005 6.192 5.887 6.182 5,706 +0.46(+8.09%)
Jul 21, 2008 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Jul 18, 2008 5.700 5.769 5.700 5.719 406 -0.13(-2.19%)
Jul 17, 2008 5.847 5.847 5.847 5.847 0 +0.00(+0.00%)
Jul 16, 2008 6.300 6.378 5.847 5.847 2,485 -0.48(-7.62%)
Jul 15, 2008 5.670 6.330 5.670 6.330 2,115 +0.65(+11.44%)
Jul 14, 2008 5.680 5.680 5.680 5.680 609 -0.11(-1.87%)
Jul 11, 2008 5.838 5.838 5.788 5.788 789 +0.23(+4.07%)
Jul 10, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Jul 09, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Jul 08, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Jul 07, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Jul 04, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Jul 03, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Jul 02, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
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.