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, 2015 8.850 9.930 8.520 8.520 25,797 -0.08(-0.93%)
Sep 29, 2015 8.720 9.500 8.320 8.600 6,683 -1.36(-13.65%)
Sep 24, 2015 9.350 9.960 9.960 9.960 289 +0.46(+4.84%)
Sep 21, 2015 9.760 9.500 9.500 9.500 27 -0.57(-5.66%)
Sep 18, 2015 10.00 11.75 10.00 10.07 6,965 +0.07(+0.70%)
Sep 17, 2015 9.860 10.00 9.860 10.00 1,446 +0.09(+0.91%)
Sep 16, 2015 10.00 10.00 9.910 9.910 2,535 -0.09(-0.90%)
Sep 15, 2015 9.820 10.00 9.820 10.00 1,257 +0.51(+5.37%)
Sep 14, 2015 9.490 9.490 9.380 9.490 1,694 +0.00(+0.00%)
Sep 11, 2015 8.880 9.490 8.870 9.490 3,036 +0.62(+6.99%)
Sep 10, 2015 8.860 8.880 8.740 8.870 1,745 +0.00(+0.00%)
Sep 09, 2015 8.840 8.870 8.840 8.870 1,176 +0.35(+4.11%)
Sep 08, 2015 8.440 8.520 8.342 8.520 903 +0.32(+3.90%)
Sep 02, 2015 8.550 8.200 8.200 8.200 4,800 +0.04(+0.49%)
Sep 01, 2015 8.160 8.160 8.160 8.160 1,027 -0.58(-6.64%)
Aug 25, 2015 8.740 8.740 8.740 8.740 2 +0.00(+0.00%)
Aug 19, 2015 8.800 8.740 8.740 8.740 199 -0.09(-1.02%)
Aug 18, 2015 8.350 9.050 8.350 8.830 11,945 +0.17(+1.96%)
Aug 14, 2015 8.660 8.660 8.660 8.660 1,600 -0.07(-0.80%)
Aug 12, 2015 8.500 8.730 8.730 8.730 50 +0.67(+8.31%)
Aug 10, 2015 8.060 8.060 8.060 8.060 3,084 -0.80(-9.03%)
Aug 07, 2015 8.860 8.860 8.860 8.860 211 -0.01(-0.11%)
Aug 06, 2015 8.860 8.870 8.860 8.870 3,945 -0.10(-1.11%)
Aug 05, 2015 8.661 8.970 8.661 8.970 5,970 -0.18(-1.97%)
Aug 03, 2015 8.810 9.150 9.150 9.150 17,700 +0.38(+4.33%)
Jul 31, 2015 8.600 8.770 8.405 8.770 6,028 -0.10(-1.13%)
Jul 27, 2015 8.660 8.870 8.870 8.870 4 -0.41(-4.42%)
Jul 24, 2015 9.750 9.750 9.260 9.280 2,749 -0.41(-4.23%)
Jul 20, 2015 9.690 9.690 9.690 9.690 55 -0.65(-6.29%)
Jul 17, 2015 10.34 10.34 10.34 10.34 155 -0.04(-0.39%)
Jul 15, 2015 10.38 10.38 10.38 10.38 271 +0.82(+8.58%)
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.