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 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Jan 31, 2019 28.50 28.50 28.25 28.25 778 +1.25(+4.63%)
Jan 30, 2019 27.60 29.00 27.00 27.00 1,136 -1.67(-5.82%)
Jan 29, 2019 29.00 29.00 28.00 28.67 3,009 -0.07(-0.24%)
Jan 28, 2019 29.25 29.25 28.74 28.74 500 +0.59(+2.10%)
Jan 25, 2019 28.88 28.88 28.00 28.15 700 -0.35(-1.23%)
Jan 24, 2019 26.20 28.50 25.20 28.50 3,493 +0.30(+1.06%)
Jan 23, 2019 32.35 32.35 26.00 28.20 4,003 -4.56(-13.92%)
Jan 22, 2019 25.94 32.76 25.14 32.76 2,394 +9.21(+39.11%)
Jan 18, 2019 23.40 24.25 23.20 23.55 4,500 +1.05(+4.67%)
Jan 17, 2019 22.51 23.47 22.50 22.50 2,114 -0.90(-3.85%)
Jan 16, 2019 21.00 25.19 21.00 23.40 3,875 +2.35(+11.16%)
Jan 15, 2019 21.40 22.24 21.05 21.05 1,469 +0.05(+0.24%)
Jan 14, 2019 20.85 21.00 20.85 21.00 3,029 +0.00(+0.00%)
Jan 11, 2019 20.87 21.00 20.20 21.00 1,300 +0.00(+0.00%)
Jan 10, 2019 20.05 21.00 20.05 21.00 5,887 +0.40(+1.94%)
Jan 09, 2019 21.33 21.33 19.95 20.60 4,590 -0.32(-1.53%)
Jan 08, 2019 20.42 21.37 20.09 20.92 2,856 -0.03(-0.12%)
Jan 07, 2019 21.53 21.53 20.95 20.95 687 +0.85(+4.21%)
Jan 04, 2019 19.89 20.10 19.48 20.10 3,800 +0.24(+1.21%)
Jan 03, 2019 19.86 19.86 19.86 19.86 130 +0.75(+3.95%)
Jan 02, 2019 19.11 19.11 19.11 19.11 288 -0.76(-3.85%)
Dec 31, 2018 19.94 19.94 19.87 19.87 500 +0.32(+1.64%)
Dec 28, 2018 18.89 19.65 18.89 19.55 600 +0.54(+2.84%)
Dec 27, 2018 18.09 19.45 18.09 19.01 2,647 +0.59(+3.20%)
Dec 26, 2018 18.35 18.42 17.76 18.42 1,178 +0.17(+0.93%)
Dec 24, 2018 18.35 18.50 17.76 18.25 1,500 -0.47(-2.51%)
Dec 21, 2018 18.50 18.79 18.50 18.72 1,300 +0.27(+1.46%)
Dec 20, 2018 18.45 18.45 18.45 3 +0.00(+0.00%)
Dec 19, 2018 18.45 18.45 18.45 118 +0.00(+0.00%)
Dec 18, 2018 17.57 18.45 17.26 18.45 720 +0.46(+2.56%)
Dec 17, 2018 17.99 17.99 17.99 8 +0.00(+0.00%)
Dec 14, 2018 18.08 18.10 17.99 17.99 700 +0.18(+1.02%)
Dec 13, 2018 17.43 17.81 17.43 17.81 320 -0.24(-1.34%)
Dec 12, 2018 17.96 18.11 17.95 18.05 869 +0.30(+1.69%)
Dec 11, 2018 17.54 17.75 17.52 17.75 692 +0.23(+1.31%)
Dec 10, 2018 17.52 17.52 17.52 11 +0.00(+0.00%)
Dec 07, 2018 17.77 17.77 17.52 17.52 400 -0.18(-1.02%)
Dec 06, 2018 17.75 17.75 17.70 17.70 1,265 -0.05(-0.28%)
Dec 04, 2018 17.75 17.75 17.75 17.75 100 -0.44(-2.42%)
Dec 03, 2018 18.40 18.40 18.01 18.19 810 +0.43(+2.42%)
Nov 30, 2018 17.75 18.49 17.75 17.76 2,600 -0.11(-0.59%)
Nov 29, 2018 18.00 18.07 17.80 17.87 1,028 -0.18(-1.02%)
Nov 28, 2018 18.05 18.05 18.05 19 -0.00(-0.00%)
Nov 27, 2018 18.40 18.40 18.05 18.05 303 -0.43(-2.33%)
Nov 26, 2018 18.48 18.48 18.48 138 +0.00(+0.00%)
Nov 23, 2018 18.48 18.48 18.48 1 +0.00(+0.00%)
Nov 21, 2018 18.48 18.48 18.48 0 -0.32(-1.70%)
Nov 20, 2018 18.80 18.80 18.80 39 +0.00(+0.00%)
Nov 19, 2018 18.16 18.82 18.16 18.80 894 +0.60(+3.30%)
Nov 16, 2018 18.05 18.52 17.99 18.20 1,100 +0.36(+2.02%)
Nov 15, 2018 18.75 18.75 17.83 17.84 1,508 -0.34(-1.87%)
Nov 14, 2018 18.18 18.18 18.18 18.18 235 -0.53(-2.85%)
Nov 13, 2018 18.11 18.71 18.11 18.71 942 -1.23(-6.15%)
Nov 12, 2018 19.90 20.06 19.80 19.94 19,743 -0.26(-1.29%)
Nov 09, 2018 20.79 20.79 19.90 20.20 13,200 -0.30(-1.48%)
Nov 08, 2018 20.10 20.56 19.72 20.50 14,653 +0.60(+3.03%)
Nov 07, 2018 19.90 20.36 19.72 19.90 8,683 +0.15(+0.76%)
Nov 06, 2018 19.16 20.00 18.49 19.75 37,216 +1.62(+8.94%)
Nov 05, 2018 17.30 18.61 17.30 18.13 5,898 +0.83(+4.80%)
Nov 02, 2018 17.00 17.41 17.00 17.30 6,200 +0.41(+2.40%)
Nov 01, 2018 16.86 17.00 16.84 16.89 1,724 +0.12(+0.75%)
Oct 31, 2018 16.77 16.77 16.77 115 +0.00(+0.00%)
Oct 30, 2018 16.77 16.77 16.77 16.77 185 +0.07(+0.42%)
Oct 29, 2018 16.77 16.77 16.70 16.70 744 +0.35(+2.14%)
Oct 26, 2018 16.35 16.35 16.35 16.35 300 +0.00(+0.00%)
Oct 25, 2018 15.76 16.35 15.76 16.35 283 -0.05(-0.30%)
Oct 24, 2018 16.40 16.40 16.40 112 +0.00(+0.00%)
Oct 23, 2018 16.40 16.40 16.40 69 +0.00(+0.00%)
Oct 22, 2018 16.15 16.40 16.15 16.40 323 +0.20(+1.23%)
Oct 19, 2018 16.20 16.20 16.20 21 +0.00(+0.00%)
Oct 18, 2018 16.20 16.20 16.20 2 +0.00(+0.00%)
Oct 17, 2018 16.20 16.20 16.20 2 +0.00(+0.00%)
Oct 16, 2018 16.55 16.55 16.00 16.20 818 -0.35(-2.11%)
Oct 15, 2018 16.55 16.55 16.55 16.55 227 -0.06(-0.36%)
Oct 12, 2018 16.61 16.61 16.61 16.61 100 -0.16(-0.95%)
Oct 11, 2018 16.50 16.77 16.50 16.77 433 +0.52(+3.20%)
Oct 10, 2018 16.59 16.59 16.25 16.25 1,993 -0.75(-4.41%)
Oct 09, 2018 16.95 17.00 16.95 17.00 1,474 -0.00(-0.00%)
Oct 08, 2018 17.00 17.00 17.00 17.00 304 +0.52(+3.12%)
Oct 05, 2018 16.48 16.48 16.48 16.48 200 -0.24(-1.42%)
Oct 04, 2018 17.00 17.00 16.72 16.72 1,515 -0.28(-1.63%)
Oct 03, 2018 16.56 17.00 16.56 17.00 2,400 +0.02(+0.15%)
Oct 02, 2018 16.75 16.98 16.67 16.98 373 +0.45(+2.69%)
Oct 01, 2018 16.53 16.53 16.53 16.53 300 -0.47(-2.77%)
Sep 28, 2018 17.00 17.00 17.00 144 +0.00(+0.00%)
Sep 27, 2018 17.00 17.00 17.00 10 +0.00(+0.00%)
Sep 26, 2018 16.72 17.00 16.72 17.00 645 -0.11(-0.61%)
Sep 25, 2018 17.18 17.18 16.80 17.11 624 -0.09(-0.55%)
Sep 24, 2018 16.95 17.20 16.53 17.20 1,722 +0.30(+1.78%)
Sep 21, 2018 17.15 17.15 16.79 16.90 4,900 +0.25(+1.50%)
Sep 20, 2018 16.65 16.69 16.64 16.65 1,066 -0.25(-1.48%)
Sep 19, 2018 16.80 17.00 16.68 16.90 4,020 -0.05(-0.29%)
Sep 18, 2018 13.86 17.50 13.50 16.95 23,061 +3.25(+23.72%)
Sep 17, 2018 13.70 13.70 13.70 60 +0.00(+0.00%)
Sep 14, 2018 13.47 13.70 13.47 13.70 7,700 +0.20(+1.48%)
Sep 13, 2018 13.47 13.50 13.47 13.50 1,111 -0.40(-2.88%)
Sep 12, 2018 13.47 13.90 13.47 13.90 600 +0.43(+3.19%)
Sep 11, 2018 13.85 13.85 13.47 13.47 1,918 -0.35(-2.56%)
Sep 10, 2018 14.03 14.17 13.72 13.82 705 +0.02(+0.17%)
Sep 07, 2018 13.60 14.00 13.60 13.80 15,600 +0.10(+0.73%)
Sep 06, 2018 13.70 13.70 13.70 4 +0.00(+0.00%)
Sep 05, 2018 13.70 13.70 13.70 78 -0.00(-0.00%)
Sep 04, 2018 13.70 13.70 13.70 13.70 177 -0.30(-2.14%)
Aug 31, 2018 14.00 14.00 14.00 0 +0.00(+0.00%)
Aug 30, 2018 14.00 14.00 14.00 9 +0.00(+0.00%)
Aug 29, 2018 14.00 14.00 14.00 12 +0.00(+0.00%)
Aug 28, 2018 14.00 14.00 14.00 14.00 167 +0.00(+0.00%)
Aug 27, 2018 14.00 14.00 14.00 14.00 277 +0.46(+3.40%)
Aug 24, 2018 14.20 14.20 13.54 13.54 400 -0.66(-4.62%)
Aug 23, 2018 13.51 14.20 13.51 14.20 3,307 -0.17(-1.20%)
Aug 22, 2018 14.00 14.50 13.93 14.37 2,708 +0.88(+6.51%)
Aug 21, 2018 13.49 13.49 13.49 13.49 202 -1.01(-6.96%)
Aug 20, 2018 14.50 14.50 14.50 14.50 535 +0.36(+2.58%)
Aug 17, 2018 14.14 14.14 14.13 27 -0.00(-0.00%)
Aug 16, 2018 14.14 14.14 14.14 14.14 110 -0.11(-0.80%)
Aug 15, 2018 14.25 14.25 14.25 11 +0.00(+0.00%)
Aug 14, 2018 14.25 14.25 14.25 14.25 482 +0.06(+0.42%)
Aug 13, 2018 14.50 14.50 14.19 14.19 1,043 +0.00(+0.00%)
Aug 10, 2018 14.50 14.50 14.19 14.19 1,000 +0.19(+1.36%)
Aug 09, 2018 14.00 14.00 14.00 16 +0.00(+0.00%)
Aug 08, 2018 14.00 14.00 14.00 14.00 130 -0.26(-1.79%)
Aug 07, 2018 14.00 14.26 14.00 14.26 689 -0.07(-0.46%)
Aug 06, 2018 14.20 14.32 14.14 14.32 998 -0.26(-1.78%)
Aug 03, 2018 13.51 14.58 13.51 14.58 2,400 +0.51(+3.62%)
Aug 02, 2018 14.03 14.65 13.77 14.07 5,836 +0.32(+2.33%)
Aug 01, 2018 13.75 13.75 13.75 13.75 599 +0.00(+0.00%)
Jul 31, 2018 52 +0.00(+0.00%)
Jul 30, 2018 13.60 13.96 13.41 13.70 2,741 +0.14(+1.03%)
Jul 27, 2018 13.50 13.56 13.29 13.56 1,900 +0.01(+0.07%)
Jul 26, 2018 13.75 13.75 13.23 13.55 1,350 -0.01(-0.07%)
Jul 25, 2018 13.56 13.56 13.56 13.56 190 +0.04(+0.30%)
Jul 23, 2018 13.52 13.52 13.52 435 -0.33(-2.38%)
Jul 20, 2018 13.49 13.85 13.01 13.85 1,606 +0.60(+4.53%)
Jul 19, 2018 13.52 13.52 13.15 13.25 1,827 -0.27(-2.00%)
Jul 18, 2018 13.01 13.55 13.00 13.52 1,642 +0.05(+0.37%)
Jul 17, 2018 13.45 13.52 13.01 13.47 3,148 +0.12(+0.90%)
Jul 16, 2018 13.70 13.70 13.32 13.35 2,293 -0.39(-2.85%)
Jul 10, 2018 13.74 13.74 13.74 0 -0.46(-3.23%)
Jul 09, 2018 14.32 13.71 14.20 4,106 +0.20(+1.43%)
Jul 05, 2018 14.00 14.00 14.00 0 -0.24(-1.69%)
Jul 03, 2018 14.24 14.24 14.24 0 +0.64(+4.71%)
Jul 02, 2018 13.60 13.60 13.46 13.60 2,574 +0.00(+0.00%)
Jun 29, 2018 13.60 13.60 13.59 13.60 1,786 +0.01(+0.07%)
Jun 28, 2018 13.60 13.60 12.56 13.59 4,545 -0.02(-0.15%)
Jun 27, 2018 13.28 13.61 13.28 13.61 774 -0.21(-1.51%)
Jun 26, 2018 12.56 13.82 12.56 13.82 281 -0.13(-0.93%)
Jun 25, 2018 13.51 13.95 13.51 13.95 300 +0.62(+4.65%)
Jun 21, 2018 13.33 13.33 13.33 842 -0.56(-4.07%)
Jun 20, 2018 13.95 14.00 13.89 13.89 3,341 -0.11(-0.75%)
Jun 19, 2018 14.00 14.00 14.00 14.00 238 -0.27(-1.89%)
Jun 18, 2018 14.25 14.27 14.25 14.27 3,640 +0.20(+1.42%)
Jun 15, 2018 14.07 13.90 14.07 2,152 +0.17(+1.22%)
Jun 14, 2018 13.70 13.90 13.70 13.90 535 +0.19(+1.39%)
Jun 13, 2018 14.30 14.30 13.71 13.71 3,077 -0.60(-4.19%)
Jun 12, 2018 14.54 14.54 14.31 14.31 406 +0.01(+0.07%)
Jun 11, 2018 14.45 14.45 14.30 14.30 416 -0.21(-1.45%)
Jun 08, 2018 14.51 14.97 14.50 14.51 3,155 -0.14(-0.96%)
Jun 07, 2018 14.55 14.87 14.55 14.65 3,889 -0.25(-1.68%)
Jun 06, 2018 14.90 15.20 14.69 14.90 12,100 -0.29(-1.93%)
Jun 04, 2018 15.19 15.19 15.19 36 +0.09(+0.62%)
Jun 01, 2018 15.10 15.10 15.01 15.10 6,309 +0.00(+0.00%)
May 30, 2018 15.10 15.10 15.10 14 -0.10(-0.66%)
May 25, 2018 15.20 15.20 15.20 66 +0.19(+1.27%)
May 24, 2018 15.30 15.30 15.01 15.01 229 -0.24(-1.57%)
May 23, 2018 15.55 15.55 15.25 15.25 1,150 -0.18(-1.20%)
May 22, 2018 15.43 15.43 15.43 15.43 151 -0.14(-0.87%)
May 21, 2018 15.60 15.60 15.41 15.57 1,028 +0.43(+2.83%)
May 15, 2018 15.14 15.14 15.14 26 -0.24(-1.55%)
May 14, 2018 15.60 15.90 15.01 15.38 6,955 -0.54(-3.39%)
May 11, 2018 15.00 16.00 15.00 15.92 7,595 +0.92(+6.13%)
May 10, 2018 15.06 15.22 15.00 15.00 724 -0.20(-1.32%)
May 09, 2018 15.95 16.20 15.20 15.20 2,937 -0.20(-1.30%)
May 08, 2018 15.79 15.90 15.40 15.40 2,994 -0.15(-0.96%)
May 07, 2018 15.00 15.86 15.00 15.55 6,061 +0.60(+4.01%)
May 04, 2018 14.88 15.06 14.88 14.95 1,679 +0.01(+0.07%)
May 03, 2018 14.50 14.94 14.34 14.94 1,401 -0.04(-0.23%)
May 02, 2018 14.86 15.08 14.85 14.97 739 +0.22(+1.53%)
May 01, 2018 15.09 15.20 14.66 14.75 7,030 -0.28(-1.86%)
Apr 30, 2018 15.21 15.21 15.00 15.03 676 -0.12(-0.79%)
Apr 27, 2018 15.00 15.30 14.84 15.15 13,870 +0.75(+5.18%)
Apr 26, 2018 14.40 14.40 14.40 14.40 808 -0.95(-6.20%)
Apr 25, 2018 14.90 15.36 14.88 15.36 2,269 +0.85(+5.82%)
Apr 24, 2018 14.58 14.58 14.51 14.51 340 -0.46(-3.07%)
Apr 23, 2018 14.68 15.00 14.68 14.97 2,128 +0.07(+0.47%)
Apr 20, 2018 14.60 14.92 14.43 14.90 1,621 +0.04(+0.30%)
Apr 19, 2018 16.02 16.24 14.34 14.86 4,401 -0.92(-5.86%)
Apr 18, 2018 14.38 15.78 14.38 15.78 3,699 +1.39(+9.70%)
Apr 17, 2018 14.38 14.50 14.38 14.38 647 +0.04(+0.24%)
Apr 16, 2018 14.27 14.35 14.27 14.35 1,738 +0.08(+0.56%)
Apr 13, 2018 13.26 14.29 13.26 14.27 1,691 -0.08(-0.56%)
Apr 12, 2018 14.29 14.35 14.29 14.35 2,474 +0.47(+3.39%)
Apr 11, 2018 14.34 14.35 13.88 13.88 2,610 -0.42(-2.94%)
Apr 10, 2018 14.30 14.49 14.25 14.30 6,270 +0.10(+0.70%)
Apr 09, 2018 14.54 14.54 14.20 14.20 1,446 -0.65(-4.38%)
Apr 06, 2018 14.85 14.85 14.85 14.85 608 +0.65(+4.57%)
Apr 05, 2018 14.20 14.20 14.20 14.20 256 -0.01(-0.06%)
Apr 04, 2018 14.50 14.50 14.21 14.21 1,185 -0.31(-2.13%)
Apr 03, 2018 14.52 14.93 14.52 14.52 570 +0.19(+1.33%)
Apr 02, 2018 14.42 14.45 14.33 14.33 5,136 -0.63(-4.21%)
Mar 29, 2018 14.96 14.96 14.96 0 +0.21(+1.46%)
Mar 28, 2018 14.56 14.80 14.25 14.75 5,970 -0.09(-0.64%)
Mar 27, 2018 14.89 15.00 14.70 14.84 3,589 -0.21(-1.40%)
Mar 26, 2018 15.89 15.89 14.68 15.05 2,218 -0.84(-5.29%)
Mar 23, 2018 16.01 16.11 15.85 15.89 2,230 -0.31(-1.91%)
Mar 22, 2018 16.20 16.20 16.00 16.20 1,849 -0.05(-0.31%)
Mar 21, 2018 16.72 16.75 16.25 16.25 6,071 -0.66(-3.90%)
Mar 20, 2018 17.23 17.23 16.90 16.91 1,644 -0.32(-1.86%)
Mar 19, 2018 17.82 17.82 17.22 17.23 1,155 -0.59(-3.31%)
Mar 16, 2018 17.57 17.82 17.22 17.82 4,754 +0.40(+2.30%)
Mar 15, 2018 17.90 17.90 17.36 17.42 1,374 -0.45(-2.52%)
Mar 14, 2018 17.97 17.97 17.87 17.87 791 +0.07(+0.39%)
Mar 13, 2018 17.96 18.22 17.61 17.80 6,080 -0.10(-0.56%)
Mar 12, 2018 20.00 20.00 17.50 17.90 17,413 -3.09(-14.72%)
Mar 09, 2018 17.96 20.99 17.50 20.99 7,770 +0.80(+3.96%)
Mar 08, 2018 19.71 20.58 19.47 20.19 1,508 +0.34(+1.71%)
Mar 07, 2018 21.00 21.00 19.81 19.85 9,163 -1.39(-6.54%)
Mar 06, 2018 19.65 21.55 19.65 21.24 5,431 +1.84(+9.48%)
Mar 05, 2018 19.65 19.65 18.23 19.40 1,863 -0.29(-1.47%)
Mar 02, 2018 19.75 19.75 19.62 19.69 644 +0.19(+0.97%)
Mar 01, 2018 19.75 19.75 18.62 19.50 1,464 +0.05(+0.26%)
Feb 28, 2018 19.40 19.50 18.90 19.45 905 +0.06(+0.32%)
Feb 27, 2018 19.24 19.57 17.60 19.39 8,573 +0.13(+0.67%)
Feb 26, 2018 19.06 19.95 18.93 19.26 6,940 +0.11(+0.57%)
Feb 23, 2018 18.69 19.15 18.40 19.15 4,511 +0.45(+2.41%)
Feb 22, 2018 18.00 18.70 18.00 18.70 3,103 +0.23(+1.25%)
Feb 21, 2018 17.75 18.51 17.75 18.47 5,224 +0.77(+4.35%)
Feb 20, 2018 17.63 18.00 17.63 17.70 7,149 +0.00(+0.00%)
Feb 16, 2018 17.70 17.70 17.70 0 -0.30(-1.67%)
Feb 15, 2018 17.95 18.00 17.95 18.00 1,483 +0.15(+0.84%)
Feb 14, 2018 18.00 18.00 17.85 17.85 1,991 +0.00(+0.00%)
Feb 13, 2018 17.70 17.90 17.70 17.85 3,473 -0.04(-0.22%)
Feb 12, 2018 17.75 17.95 17.69 17.89 7,416 +0.20(+1.13%)
Feb 09, 2018 17.91 17.92 16.72 17.69 3,176 -0.08(-0.45%)
Feb 08, 2018 17.80 17.80 17.52 17.77 6,114 -0.03(-0.17%)
Feb 07, 2018 17.80 17.80 17.80 17.80 1,392 +0.10(+0.56%)
Feb 06, 2018 17.22 18.00 17.22 17.70 10,477 +0.08(+0.45%)
Feb 05, 2018 18.00 18.00 16.54 17.62 81,787 +1.12(+6.79%)
Feb 02, 2018 16.35 16.50 16.35 16.50 255 -0.33(-1.99%)
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.