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

Bridgford Foods Cp (NQ: BRID )

10.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2008 6.438 6.763 6.162 6.162 406 -0.36(-5.58%)
Jan 30, 2008 6.527 6.527 6.527 6.527 101 +0.36(+5.91%)
Jan 29, 2008 6.162 6.162 6.162 6.162 0 +0.00(+0.00%)
Jan 28, 2008 6.330 6.330 6.162 6.162 4,470 -0.02(-0.32%)
Jan 25, 2008 6.842 6.842 6.182 6.182 961 -0.64(-9.38%)
Jan 24, 2008 6.822 6.822 6.792 6.822 10,160 +0.31(+4.68%)
Jan 23, 2008 6.517 6.517 6.517 6.517 0 +0.00(+0.00%)
Jan 22, 2008 6.261 6.517 6.261 6.517 1,141 -0.49(-7.02%)
Jan 21, 2008 7.186 7.186 6.989 7.009 1,267 +0.00(+0.00%)
Jan 18, 2008 7.186 7.186 6.989 7.009 1,267 +0.01(+0.14%)
Jan 17, 2008 7.344 7.344 6.999 6.999 1,320 +0.05(+0.71%)
Jan 16, 2008 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Jan 15, 2008 6.714 7.127 6.684 6.950 4,675 +0.04(+0.57%)
Jan 14, 2008 6.911 6.911 6.911 6.911 0 +0.00(+0.00%)
Jan 11, 2008 6.871 7.275 6.802 6.911 5,282 +0.51(+8.00%)
Jan 10, 2008 6.212 6.556 6.212 6.399 1,611 +0.19(+3.01%)
Jan 09, 2008 6.212 6.212 6.212 6.212 0 +0.00(+0.00%)
Jan 08, 2008 6.212 6.212 6.212 6.212 0 +0.00(+0.00%)
Jan 07, 2008 6.202 6.212 6.202 6.212 203 +0.04(+0.64%)
Jan 04, 2008 6.212 6.212 6.172 6.172 985 -0.16(-2.49%)
Jan 03, 2008 6.330 6.330 6.330 6.330 14,323 +0.00(+0.00%)
Jan 02, 2008 6.320 6.330 6.320 6.330 304 -0.21(-3.16%)
Jan 01, 2008 6.005 6.674 6.005 6.536 0 +0.00(+0.00%)
Dec 31, 2007 6.005 6.674 6.005 6.536 6,285 +0.55(+9.21%)
Dec 28, 2007 5.907 5.985 5.907 5.985 223 -0.04(-0.65%)
Dec 27, 2007 6.389 6.389 6.025 6.025 7,327 +0.01(+0.16%)
Dec 26, 2007 5.936 6.153 5.936 6.015 3,032 -0.51(-7.84%)
Dec 24, 2007 6.133 6.527 6.133 6.527 406 -0.24(-3.49%)
Dec 21, 2007 5.995 6.783 5.995 6.763 3,110 +0.79(+13.18%)
Dec 20, 2007 6.074 6.084 5.975 5.975 8,182 -0.13(-2.10%)
Dec 19, 2007 6.310 6.340 6.103 6.103 12,785 -0.22(-3.43%)
Dec 18, 2007 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Dec 17, 2007 6.320 6.694 6.320 6.320 3,641 -0.41(-6.14%)
Dec 14, 2007 6.733 6.733 6.733 6.733 0 +0.00(+0.00%)
Dec 13, 2007 6.733 6.733 6.733 6.733 0 +0.00(+0.00%)
Dec 12, 2007 6.694 6.989 6.694 6.733 14,179 -0.10(-1.44%)
Dec 11, 2007 7.452 8.614 6.832 6.832 125,294 -0.50(-6.85%)
Dec 10, 2007 6.822 7.806 6.822 7.334 27,287 +0.59(+8.76%)
Dec 07, 2007 6.517 6.871 6.517 6.743 1,320 -0.13(-1.86%)
Dec 06, 2007 6.871 6.871 6.871 6.871 406 +0.14(+2.05%)
Dec 05, 2007 6.733 6.733 6.733 6.733 0 +0.00(+0.00%)
Dec 04, 2007 6.684 6.733 6.684 6.733 507 +0.52(+8.40%)
Dec 03, 2007 6.212 6.212 6.212 6.212 203 -0.32(-4.83%)
Nov 30, 2007 6.930 6.930 6.517 6.527 1,873 -0.28(-4.05%)
Nov 29, 2007 6.852 6.881 6.802 6.802 5,695 -0.05(-0.72%)
Nov 28, 2007 6.527 6.930 6.517 6.852 7,825 +0.33(+5.14%)
Nov 27, 2007 6.625 6.625 6.399 6.517 3,942 -0.27(-3.92%)
Nov 26, 2007 6.596 6.783 6.418 6.783 2,437 -0.34(-4.84%)
Nov 23, 2007 7.275 7.275 7.127 7.127 712 +0.26(+3.73%)
Nov 21, 2007 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Nov 20, 2007 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Nov 19, 2007 6.930 7.068 6.586 6.871 4,672 -0.06(-0.85%)
Nov 16, 2007 6.842 6.930 6.674 6.930 1,660 +0.15(+2.18%)
Nov 15, 2007 6.665 6.783 6.665 6.783 1,484 +0.15(+2.23%)
Nov 14, 2007 6.635 6.635 6.635 6.635 203 -0.28(-3.99%)
Nov 13, 2007 7.265 7.265 6.911 6.911 903 -0.07(-0.99%)
Nov 12, 2007 7.295 7.324 6.980 6.980 304 +0.02(+0.28%)
Nov 09, 2007 6.861 6.960 6.861 6.960 1,117 -0.01(-0.14%)
Nov 08, 2007 6.702 6.970 6.702 6.970 1,714 -0.05(-0.69%)
Nov 07, 2007 7.018 7.018 7.018 7.018 0 +0.00(+0.00%)
Nov 06, 2007 7.018 7.018 7.018 7.018 0 +0.00(+0.00%)
Nov 05, 2007 6.714 7.018 6.714 7.018 1,930 +0.22(+3.17%)
Nov 02, 2007 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
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.