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

Bridgford Foods Corp (NQ: BRID )

9.600 +0.180 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2008 5.982 5.982 5.982 5.982 133 -0.07(-1.13%)
Apr 29, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Apr 28, 2008 6.264 6.313 6.050 6.050 2,137 -0.26(-4.17%)
Apr 25, 2008 6.313 6.313 6.313 6.313 102 +0.27(+4.51%)
Apr 24, 2008 5.729 6.040 5.729 6.040 1,770 +0.78(+14.82%)
Apr 23, 2008 5.261 5.261 5.261 5.261 0 +0.00(+0.00%)
Apr 22, 2008 5.738 5.738 5.261 5.261 410 -0.52(-8.94%)
Apr 21, 2008 5.777 5.777 5.212 5.777 6,910 -0.48(-7.63%)
Apr 18, 2008 6.255 6.255 6.255 6.255 0 +0.00(+0.00%)
Apr 17, 2008 6.255 6.255 6.255 6.255 0 +0.00(+0.00%)
Apr 16, 2008 6.255 6.255 6.255 6.255 102 -0.03(-0.47%)
Apr 15, 2008 5.407 6.284 5.193 6.284 410 +0.49(+8.40%)
Apr 14, 2008 6.303 6.547 5.797 5.797 718 -0.56(-8.74%)
Apr 11, 2008 6.352 6.352 6.352 6.352 102 +0.51(+8.67%)
Apr 10, 2008 5.845 5.845 5.845 5.845 0 +0.00(+0.00%)
Apr 09, 2008 5.845 5.845 5.845 5.845 0 +0.00(+0.00%)
Apr 08, 2008 5.845 5.865 5.836 5.845 3,392 +0.08(+1.35%)
Apr 07, 2008 5.767 5.767 5.767 5.767 0 +0.00(+0.00%)
Apr 04, 2008 5.767 5.767 5.767 5.767 0 +0.00(+0.00%)
Apr 03, 2008 5.767 5.767 5.767 5.767 0 +0.00(+0.00%)
Apr 02, 2008 5.767 5.767 5.767 5.767 0 +0.00(+0.00%)
Apr 01, 2008 5.767 5.767 5.767 5.767 0 +0.00(+0.00%)
Mar 31, 2008 5.767 5.767 5.767 5.767 0 +0.00(+0.00%)
Mar 28, 2008 5.767 5.767 5.767 5.767 0 +0.00(+0.00%)
Mar 27, 2008 5.767 5.767 5.767 5.767 361 +0.38(+7.05%)
Mar 26, 2008 6.225 6.225 5.388 5.388 1,026 -0.93(-14.66%)
Mar 25, 2008 5.446 6.313 5.446 6.313 219 +0.29(+4.85%)
Mar 24, 2008 6.021 6.021 6.021 6.021 0 +0.00(+0.00%)
Mar 21, 2008 6.138 6.138 5.465 6.021 2,491 +0.00(+0.00%)
Mar 20, 2008 6.138 6.138 5.465 6.021 2,491 +0.84(+16.17%)
Mar 19, 2008 5.475 5.563 5.183 5.183 3,512 -0.47(-8.28%)
Mar 18, 2008 5.504 5.651 5.465 5.651 1,449 -0.05(-0.85%)
Mar 17, 2008 5.699 5.699 5.699 5.699 102 +0.03(+0.52%)
Mar 14, 2008 6.596 6.596 5.631 5.670 1,373 -0.97(-14.66%)
Mar 13, 2008 5.602 6.644 5.553 6.644 1,334 -0.02(-0.29%)
Mar 12, 2008 6.664 6.664 6.664 6.664 0 +0.00(+0.00%)
Mar 11, 2008 6.206 6.664 6.079 6.664 4,413 +0.33(+5.23%)
Mar 10, 2008 6.527 6.674 6.333 6.333 3,133 -0.25(-3.85%)
Mar 07, 2008 5.865 6.596 5.456 6.586 2,918 +0.04(+0.60%)
Mar 06, 2008 6.547 6.547 6.547 6.547 0 +0.00(+0.00%)
Mar 05, 2008 6.547 6.547 6.547 6.547 0 +0.00(+0.00%)
Mar 04, 2008 6.547 6.547 6.547 6.547 0 +0.00(+0.00%)
Mar 03, 2008 6.547 6.547 6.547 6.547 205 +0.44(+7.18%)
Feb 29, 2008 6.099 6.138 6.099 6.108 2,196 -0.18(-2.79%)
Feb 28, 2008 6.284 6.284 6.284 6.284 0 +0.00(+0.00%)
Feb 27, 2008 6.284 6.284 6.284 6.284 0 +0.00(+0.00%)
Feb 26, 2008 6.284 6.284 6.284 6.284 0 +0.00(+0.00%)
Feb 25, 2008 6.284 6.284 6.284 6.284 102 -0.16(-2.42%)
Feb 22, 2008 6.742 6.751 6.440 6.440 2,244 -0.32(-4.76%)
Feb 21, 2008 6.761 6.761 6.761 6.761 0 +0.00(+0.00%)
Feb 20, 2008 6.761 6.761 6.761 6.761 0 +0.00(+0.00%)
Feb 19, 2008 6.761 6.761 6.761 6.761 0 +0.00(+0.00%)
Feb 18, 2008 6.761 6.761 6.761 6.761 0 +0.00(+0.00%)
Feb 15, 2008 6.761 6.761 6.761 6.761 0 +0.00(+0.00%)
Feb 14, 2008 6.761 6.761 6.761 6.761 0 +0.00(+0.00%)
Feb 13, 2008 6.713 6.761 6.713 6.761 723 +0.26(+4.05%)
Feb 12, 2008 6.498 6.498 6.498 6.498 0 +0.00(+0.00%)
Feb 11, 2008 6.498 6.498 6.498 6.498 102 +0.02(+0.30%)
Feb 08, 2008 6.479 6.479 6.479 6.479 102 +0.32(+5.22%)
Feb 07, 2008 6.157 6.157 6.157 6.157 102 -0.51(-7.60%)
Feb 06, 2008 6.664 6.664 6.664 6.664 0 +0.00(+0.00%)
Feb 05, 2008 6.664 6.664 6.664 6.664 0 +0.00(+0.00%)
Feb 04, 2008 6.596 6.771 6.596 6.664 718 +0.57(+9.27%)
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.