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 27, 2012 9.639 9.639 9.639 9.639 906 +0.12(+1.25%)
Apr 26, 2012 9.481 9.520 9.371 9.520 1,617 +0.14(+1.48%)
Apr 25, 2012 9.381 9.381 9.381 9.381 201 +0.03(+0.32%)
Apr 24, 2012 9.352 9.352 9.352 9.352 805 +0.00(+0.00%)
Apr 23, 2012 9.391 9.481 9.282 9.352 909 -0.18(-1.87%)
Apr 20, 2012 8.637 9.659 8.637 9.530 5,661 +0.96(+11.24%)
Apr 19, 2012 9.242 9.359 8.488 8.567 3,921 -0.82(-8.77%)
Apr 18, 2012 9.391 9.391 9.391 9.391 604 -0.11(-1.15%)
Apr 17, 2012 9.500 9.500 9.500 9.500 781 +0.00(+0.00%)
Apr 13, 2012 9.352 9.500 9.500 9.500 15,512 -0.17(-1.75%)
Apr 11, 2012 9.044 9.669 9.669 9.669 1,410 +0.78(+8.83%)
Apr 10, 2012 8.736 8.885 8.736 8.885 201 -0.21(-2.29%)
Apr 09, 2012 9.113 9.163 8.766 9.093 2,312 -0.01(-0.11%)
Apr 05, 2012 8.954 9.143 8.845 9.103 3,501 +0.17(+1.89%)
Apr 04, 2012 8.719 9.044 8.719 8.935 2,014 -0.13(-1.42%)
Apr 03, 2012 9.074 9.084 9.054 9.064 605 -0.01(-0.08%)
Apr 02, 2012 9.071 9.071 9.071 9.071 241 +0.38(+4.43%)
Mar 30, 2012 9.530 9.530 8.250 8.686 7,361 +0.74(+9.38%)
Mar 29, 2012 7.992 7.992 7.942 7.942 1,531 -0.08(-0.99%)
Mar 28, 2012 8.240 8.389 8.021 8.021 6,042 -0.31(-3.69%)
Mar 23, 2012 8.240 8.329 8.329 8.329 2,719 -0.07(-0.83%)
Mar 22, 2012 8.528 8.537 8.349 8.399 5,137 +0.06(+0.71%)
Mar 21, 2012 8.210 8.686 8.210 8.339 1,539 +0.10(+1.20%)
Mar 19, 2012 8.240 8.240 8.240 8.240 100 -0.04(-0.48%)
Mar 16, 2012 8.279 8.279 8.279 8.279 483 +0.03(+0.36%)
Mar 15, 2012 8.321 8.321 8.250 8.250 503 -0.09(-1.07%)
Mar 14, 2012 8.289 8.339 8.289 8.339 402 +0.13(+1.57%)
Mar 12, 2012 8.210 8.210 8.210 8.210 302 -0.02(-0.24%)
Mar 09, 2012 8.359 8.359 8.210 8.230 977 -0.41(-4.71%)
Mar 07, 2012 8.438 8.637 8.637 8.637 1,208 +0.15(+1.75%)
Mar 06, 2012 8.657 8.657 8.488 8.488 1,435 -0.05(-0.58%)
Mar 05, 2012 8.567 8.567 8.537 8.537 323 -0.08(-0.92%)
Mar 02, 2012 8.617 8.617 8.617 8.617 201 -0.13(-1.48%)
Feb 27, 2012 8.746 8.746 8.746 8.746 0 +0.02(+0.23%)
Feb 24, 2012 8.657 9.133 8.637 8.726 5,131 +0.15(+1.75%)
Feb 23, 2012 9.481 9.481 8.200 8.576 3,113 -0.83(-8.87%)
Feb 22, 2012 9.679 9.878 9.411 9.411 6,558 -0.46(-4.63%)
Feb 21, 2012 9.768 9.868 9.739 9.868 1,173 -0.12(-1.19%)
Feb 16, 2012 9.679 9.987 9.987 9.987 604 +0.07(+0.70%)
Feb 09, 2012 9.580 9.917 9.917 9.917 1,007 +0.07(+0.71%)
Feb 08, 2012 9.739 9.858 9.580 9.848 1,392 +0.09(+0.92%)
Feb 07, 2012 9.798 9.798 9.759 9.759 402 -0.17(-1.70%)
Feb 03, 2012 10.18 9.927 9.927 9.927 3,324 -0.30(-2.91%)
Feb 02, 2012 9.987 10.40 9.788 10.23 3,826 +0.04(+0.39%)
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.