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 (%)
Apr 29, 2015 8.070 8.290 8.290 8.290 3,000 -0.19(-2.24%)
Apr 28, 2015 8.390 8.480 8.390 8.480 2,402 +0.14(+1.68%)
Apr 27, 2015 8.280 8.340 8.020 8.340 1,913 +0.04(+0.48%)
Apr 24, 2015 8.350 8.350 8.350 8.300 1,700 +0.00(+0.00%)
Apr 21, 2015 8.300 8.300 8.300 8.300 1,000 -0.35(-4.05%)
Apr 20, 2015 8.030 8.650 8.030 8.650 2,027 +0.65(+8.12%)
Apr 16, 2015 7.550 8.001 8.001 8.001 12,600 -0.26(-3.14%)
Apr 15, 2015 8.260 8.260 8.260 8.260 1,500 +0.20(+2.48%)
Apr 02, 2015 7.960 8.060 8.060 8.060 700 +0.26(+3.33%)
Apr 01, 2015 8.150 8.270 7.660 7.800 1,256 -0.21(-2.62%)
Mar 31, 2015 8.400 8.400 7.780 8.010 3,196 +0.12(+1.52%)
Mar 25, 2015 7.680 7.890 7.890 7.890 1 +0.04(+0.51%)
Mar 24, 2015 7.670 7.850 7.640 7.850 859 +0.35(+4.67%)
Mar 20, 2015 7.500 7.500 7.500 7.500 30 -0.33(-4.21%)
Mar 18, 2015 7.900 7.830 7.830 7.830 122 -0.02(-0.25%)
Mar 17, 2015 8.350 8.400 7.850 7.850 5,547 +0.05(+0.64%)
Mar 16, 2015 7.890 7.900 7.760 7.800 502 -0.23(-2.86%)
Mar 13, 2015 7.790 8.050 7.600 8.030 4,642 +0.26(+3.35%)
Mar 11, 2015 7.690 7.770 7.770 7.770 17 +0.13(+1.70%)
Mar 10, 2015 7.560 7.640 7.451 7.640 1,301 -0.04(-0.52%)
Mar 09, 2015 7.600 7.680 7.550 7.680 6,500 -0.08(-1.03%)
Mar 06, 2015 7.650 7.760 7.560 7.760 1,900 +0.04(+0.52%)
Mar 05, 2015 7.660 7.720 7.660 7.720 3,804 -0.03(-0.39%)
Mar 04, 2015 7.750 7.770 7.840 7.750 5,013 -0.09(-1.15%)
Mar 03, 2015 7.900 8.080 7.740 7.840 6,620 +0.09(+1.16%)
Mar 02, 2015 7.690 7.860 7.610 7.750 7,812 -0.08(-1.02%)
Feb 27, 2015 7.660 7.850 7.660 7.830 5,226 +0.08(+1.03%)
Feb 26, 2015 7.650 7.750 8.000 7.750 2,348 -0.25(-3.12%)
Feb 25, 2015 7.580 8.150 7.580 8.000 11,570 +0.34(+4.44%)
Feb 24, 2015 7.490 7.770 7.490 7.660 11,402 +0.07(+0.92%)
Feb 23, 2015 7.470 7.930 7.460 7.590 9,626 +0.01(+0.13%)
Feb 20, 2015 7.720 7.750 7.580 7.580 1,141 +0.01(+0.13%)
Feb 19, 2015 7.550 7.630 7.549 7.570 800 -0.00(-0.01%)
Feb 17, 2015 7.570 7.570 7.570 7.570 100 +0.02(+0.27%)
Feb 13, 2015 7.510 7.550 7.550 7.550 200 -0.04(-0.53%)
Feb 12, 2015 7.510 7.600 7.310 7.590 3,780 +0.03(+0.40%)
Feb 11, 2015 7.630 7.720 7.530 7.559 3,812 -0.10(-1.31%)
Feb 10, 2015 7.520 7.660 7.520 7.660 5,049 -0.04(-0.52%)
Feb 09, 2015 7.520 7.730 7.520 7.700 3,730 -0.16(-2.04%)
Feb 06, 2015 7.840 7.860 7.840 7.860 949 +0.11(+1.42%)
Feb 05, 2015 7.849 7.850 7.750 7.750 1,063 -0.05(-0.64%)
Feb 04, 2015 7.650 8.150 7.620 7.800 2,222 -0.20(-2.50%)
Feb 03, 2015 7.710 8.000 7.600 8.000 5,964 +0.26(+3.33%)
Feb 02, 2015 7.742 7.742 7.742 7.742 202 +0.23(+3.09%)
Jan 28, 2015 7.510 7.510 7.510 7.510 100 -0.41(-5.18%)
Jan 27, 2015 7.850 7.920 7.850 7.920 796 -0.73(-8.44%)
Jan 26, 2015 8.300 8.670 8.270 8.650 970 +0.75(+9.49%)
Jan 23, 2015 7.900 8.670 7.900 7.900 500 -0.45(-5.39%)
Jan 22, 2015 8.360 8.360 8.350 8.350 825 +0.05(+0.60%)
Jan 21, 2015 7.540 8.450 7.540 8.300 1,271 +0.35(+4.40%)
Jan 15, 2015 7.950 7.950 7.950 7.950 2,300 +0.35(+4.61%)
Jan 14, 2015 7.490 7.630 7.490 7.600 1,610 +0.39(+5.41%)
Jan 12, 2015 7.730 7.210 7.210 7.210 5 -0.74(-9.31%)
Jan 09, 2015 7.900 7.950 7.500 7.950 3,800 +0.61(+8.31%)
Jan 08, 2015 7.710 7.940 7.160 7.340 10,900 -0.37(-4.81%)
Jan 06, 2015 7.750 7.710 7.710 7.710 1,400 -0.34(-4.22%)
Jan 05, 2015 7.750 8.200 7.090 8.050 17,053 +0.30(+3.87%)
Dec 31, 2014 7.100 7.750 7.750 7.750 500 +0.38(+5.15%)
Dec 30, 2014 7.380 7.410 7.370 7.370 1,393 -0.18(-2.38%)
Dec 29, 2014 7.060 7.750 7.060 7.550 7,616 +0.54(+7.69%)
Dec 23, 2014 7.150 7.011 7.011 7.011 800 -0.45(-6.02%)
Dec 22, 2014 7.500 7.520 7.430 7.460 2,653 -0.17(-2.23%)
Dec 19, 2014 7.600 7.640 7.600 7.630 875 -0.10(-1.29%)
Dec 18, 2014 7.730 7.730 7.730 7.730 1,152 -0.08(-1.02%)
Dec 17, 2014 7.800 7.950 7.800 7.810 3,642 +0.27(+3.58%)
Dec 16, 2014 7.500 7.540 7.260 7.540 3,001 +0.04(+0.53%)
Dec 12, 2014 7.450 7.500 7.500 7.500 400 +0.49(+6.99%)
Dec 11, 2014 7.010 7.010 7.010 7.010 525 -0.64(-8.38%)
Nov 24, 2014 7.990 7.651 7.651 7.651 1,300 -0.10(-1.28%)
Nov 21, 2014 7.750 7.800 7.750 7.750 504 +0.00(+0.00%)
Nov 18, 2014 7.750 7.750 7.750 7.750 900 -0.25(-3.12%)
Nov 14, 2014 8.000 8.000 8.000 8.000 400 +0.24(+3.09%)
Nov 13, 2014 7.800 7.800 7.760 7.760 900 -0.04(-0.51%)
Nov 12, 2014 7.800 7.800 7.800 7.800 100 -0.10(-1.26%)
Nov 11, 2014 7.900 7.900 7.900 7.900 298 -0.00(-0.00%)
Nov 10, 2014 8.400 8.400 7.900 7.900 1,101 +0.15(+1.94%)
Nov 06, 2014 8.250 7.750 7.750 7.750 101 -0.50(-6.06%)
Oct 30, 2014 8.250 8.250 8.250 8.250 500 -0.33(-3.85%)
Oct 27, 2014 8.580 8.580 8.580 8.580 200 +0.08(+0.94%)
Oct 17, 2014 8.500 8.500 8.500 8.500 47 +0.01(+0.12%)
Oct 10, 2014 8.490 8.490 8.490 8.490 51 +0.00(+0.00%)
Oct 09, 2014 8.490 8.490 8.490 8.490 582 +0.64(+8.15%)
Oct 03, 2014 7.850 7.850 7.850 7.850 600 -0.02(-0.26%)
Sep 29, 2014 7.870 7.870 7.870 7.870 500 -0.09(-1.13%)
Sep 25, 2014 7.960 7.960 7.960 7.960 200 -0.14(-1.73%)
Sep 24, 2014 7.920 8.150 7.920 8.100 2,750 -0.04(-0.49%)
Sep 23, 2014 8.140 8.140 8.140 8.140 238 -0.13(-1.57%)
Sep 22, 2014 8.030 8.270 8.020 8.270 1,754 +0.37(+4.68%)
Sep 19, 2014 7.920 8.180 7.920 7.900 3,169 -0.05(-0.63%)
Sep 18, 2014 7.990 7.990 7.900 7.950 817 -0.59(-6.94%)
Sep 17, 2014 7.850 8.543 7.850 8.543 2,140 +0.42(+5.20%)
Sep 16, 2014 7.900 8.220 7.900 8.120 2,499 +0.05(+0.63%)
Sep 15, 2014 7.920 8.270 7.880 8.070 6,706 -0.05(-0.62%)
Sep 12, 2014 8.120 8.120 8.120 8.120 241 +0.05(+0.62%)
Sep 11, 2014 8.070 8.070 8.070 8.070 100 +0.16(+2.02%)
Sep 09, 2014 7.860 7.910 7.910 7.910 400 -0.20(-2.47%)
Sep 08, 2014 8.110 8.110 8.110 8.110 437 -0.03(-0.37%)
Sep 05, 2014 8.020 8.150 8.020 8.140 792 +0.15(+1.88%)
Sep 02, 2014 8.000 7.990 7.990 7.990 800 -0.02(-0.25%)
Aug 28, 2014 8.000 8.010 8.010 8.010 2,400 -0.02(-0.25%)
Aug 27, 2014 7.942 8.070 7.942 8.030 5,855 +0.03(+0.37%)
Aug 26, 2014 8.110 8.110 7.940 8.000 1,300 +0.19(+2.43%)
Aug 25, 2014 8.150 8.246 7.760 7.810 8,180 -0.23(-2.86%)
Aug 22, 2014 8.110 8.350 8.110 8.040 5,285 -0.03(-0.37%)
Aug 21, 2014 8.230 8.600 8.060 8.070 5,356 -0.13(-1.59%)
Aug 20, 2014 8.300 8.300 8.060 8.200 4,402 -0.04(-0.49%)
Aug 19, 2014 8.640 8.800 8.240 8.240 16,359 +0.20(+2.49%)
Aug 18, 2014 8.280 8.280 7.750 8.040 7,267 -0.31(-3.71%)
Aug 15, 2014 8.340 8.350 8.320 8.350 1,154 -0.08(-0.95%)
Aug 14, 2014 8.000 8.706 7.980 8.430 12,497 +0.66(+8.49%)
Jul 30, 2014 7.830 7.770 7.770 7.770 1,200 -0.13(-1.65%)
Jul 29, 2014 7.857 7.900 7.750 7.900 501 +0.12(+1.51%)
Jul 16, 2014 7.780 7.782 7.782 7.782 100 -0.73(-8.60%)
Jul 15, 2014 8.515 8.515 8.515 8.515 300 +0.21(+2.59%)
Jul 10, 2014 8.330 8.300 8.300 8.300 1,200 -0.20(-2.35%)
Jul 09, 2014 8.510 8.520 8.500 8.500 700 -0.16(-1.85%)
Jul 08, 2014 8.310 8.914 8.280 8.660 2,521 -0.37(-4.10%)
Jul 07, 2014 7.000 9.550 7.000 9.030 2,030 +1.24(+15.92%)
Jul 03, 2014 7.810 7.790 7.790 7.790 1,000 -0.35(-4.30%)
Jul 02, 2014 8.200 8.200 8.140 8.140 2,809 -0.01(-0.12%)
Jul 01, 2014 8.150 8.150 8.150 8.150 292 +0.10(+1.24%)
Jun 30, 2014 8.050 8.050 8.050 8.050 125 +0.05(+0.63%)
Jun 27, 2014 7.930 8.000 7.930 8.000 790 +0.00(+0.00%)
Jun 26, 2014 8.000 8.000 8.000 8.000 261 +0.19(+2.43%)
Jun 25, 2014 8.040 8.040 7.810 7.810 3,446 -0.23(-2.86%)
Jun 24, 2014 8.350 8.350 8.040 8.040 1,304 -0.51(-5.96%)
Jun 23, 2014 8.590 8.590 8.550 8.550 814 +0.04(+0.47%)
Jun 20, 2014 8.550 8.550 8.510 8.510 1,066 -0.39(-4.38%)
Jun 16, 2014 8.900 8.900 8.900 8.900 3 -0.19(-2.09%)
Jun 09, 2014 9.090 9.090 9.090 9.090 1 -0.02(-0.22%)
Jun 03, 2014 9.110 9.110 9.110 9.110 0 +0.00(+0.00%)
Jun 02, 2014 8.850 9.170 8.850 9.110 1,569 +0.26(+2.94%)
May 29, 2014 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
May 22, 2014 9.750 8.850 8.850 8.850 500 -0.96(-9.79%)
May 12, 2014 9.810 9.810 9.810 9.810 0 +0.06(+0.62%)
May 09, 2014 9.790 9.790 9.750 9.750 1,000 +0.00(+0.00%)
May 06, 2014 9.750 9.750 9.750 9.750 58 -0.10(-1.02%)
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.