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 +0.08 (+0.74%)
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 (%)
Nov 30, 2006 6.074 6.891 6.074 6.891 3,758 +0.65(+10.41%)
Nov 29, 2006 6.241 6.241 6.241 6.241 0 +0.00(+0.00%)
Nov 28, 2006 6.153 6.241 6.143 6.241 1,107 +0.01(+0.16%)
Nov 27, 2006 6.310 6.310 6.143 6.231 1,322 -0.10(-1.56%)
Nov 24, 2006 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
Nov 22, 2006 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
Nov 21, 2006 6.064 6.379 6.064 6.330 2,813 -0.05(-0.77%)
Nov 20, 2006 6.379 6.379 6.379 6.379 594 +0.16(+2.53%)
Nov 17, 2006 6.103 6.222 6.103 6.222 896 +0.21(+3.44%)
Nov 16, 2006 5.985 6.064 5.985 6.015 1,443 +0.05(+0.83%)
Nov 15, 2006 5.966 5.966 5.966 5.966 101 +0.00(+0.00%)
Nov 14, 2006 5.966 5.995 5.966 5.966 2,927 -0.11(-1.75%)
Nov 13, 2006 5.975 6.074 5.975 6.072 6,620 +0.04(+0.74%)
Nov 10, 2006 6.054 6.054 6.028 6.028 1,324 -0.02(-0.28%)
Nov 09, 2006 5.916 6.103 5.916 6.044 3,364 -0.01(-0.18%)
Nov 08, 2006 6.055 6.055 6.055 6.055 507 +0.02(+0.34%)
Nov 07, 2006 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
Nov 06, 2006 6.034 6.034 6.034 6.034 101 -0.01(-0.20%)
Nov 03, 2006 6.034 6.046 6.034 6.046 271 -0.03(-0.45%)
Nov 02, 2006 6.074 6.074 6.074 6.074 0 +0.00(+0.00%)
Nov 01, 2006 6.074 6.074 6.074 6.074 2,019 +0.00(+0.00%)
Oct 31, 2006 6.074 6.074 6.064 6.074 1,468 +0.00(+0.00%)
Oct 30, 2006 6.074 6.074 6.074 6.074 0 +0.00(+0.00%)
Oct 27, 2006 5.951 6.074 5.951 6.074 1,117 +0.16(+2.66%)
Oct 26, 2006 5.946 5.985 5.916 5.916 1,625 -0.01(-0.17%)
Oct 25, 2006 5.985 6.025 5.926 5.926 1,320 +0.00(+0.05%)
Oct 24, 2006 6.005 6.005 5.923 5.923 639 -0.11(-1.85%)
Oct 23, 2006 6.034 6.034 6.034 6.034 1,015 -0.13(-2.11%)
Oct 20, 2006 5.946 6.165 5.946 6.165 711 +0.15(+2.49%)
Oct 19, 2006 5.995 6.133 5.995 6.015 2,052 +0.07(+1.16%)
Oct 18, 2006 5.946 5.946 5.916 5.946 2,831 +0.04(+0.67%)
Oct 17, 2006 5.926 5.926 5.907 5.907 2,245 +0.02(+0.33%)
Oct 16, 2006 5.975 5.975 5.867 5.887 8,917 -0.14(-2.29%)
Oct 13, 2006 6.025 6.025 6.025 6.025 415 +0.03(+0.49%)
Oct 12, 2006 6.005 6.103 5.936 5.995 8,237 -0.05(-0.81%)
Oct 11, 2006 5.887 6.074 5.828 6.044 3,158 +0.26(+4.42%)
Oct 10, 2006 5.975 5.975 5.788 5.788 7,629 -0.21(-3.45%)
Oct 09, 2006 5.995 5.995 5.995 5.995 0 +0.00(+0.00%)
Oct 06, 2006 5.995 6.064 5.985 5.995 1,621 +0.01(+0.16%)
Oct 05, 2006 5.966 6.044 5.956 5.985 8,330 -0.16(-2.56%)
Oct 04, 2006 6.145 6.145 6.143 6.143 662 +0.00(+0.00%)
Oct 03, 2006 6.143 6.143 6.143 6.143 0 +0.00(+0.00%)
Oct 02, 2006 6.143 6.143 6.143 6.143 0 +0.00(+0.00%)
Sep 29, 2006 6.113 6.143 6.113 6.143 304 +0.13(+2.13%)
Sep 28, 2006 6.044 6.044 6.015 6.015 811 +0.04(+0.66%)
Sep 27, 2006 5.946 5.975 5.946 5.975 203 +0.01(+0.17%)
Sep 26, 2006 5.966 5.966 5.966 5.966 0 +0.00(+0.00%)
Sep 25, 2006 5.897 5.966 5.897 5.966 406 +0.10(+1.68%)
Sep 22, 2006 5.867 5.926 5.867 5.867 5,108 -0.13(-2.13%)
Sep 21, 2006 5.995 5.995 5.995 5.995 375 -0.17(-2.72%)
Sep 20, 2006 5.966 6.162 5.907 6.162 3,924 +0.24(+3.99%)
Sep 19, 2006 5.926 5.926 5.926 5.926 308 -0.30(-4.75%)
Sep 18, 2006 6.222 6.222 6.222 6.222 0 +0.00(+0.00%)
Sep 15, 2006 6.172 6.222 6.103 6.222 1,035 +0.04(+0.57%)
Sep 14, 2006 6.186 6.186 6.186 6.186 166 +0.18(+3.02%)
Sep 13, 2006 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Sep 12, 2006 5.995 6.005 5.995 6.005 1,828 +0.10(+1.67%)
Sep 11, 2006 5.907 5.907 5.907 5.907 0 +0.00(+0.00%)
Sep 08, 2006 5.907 5.907 5.907 5.907 0 +0.00(+0.00%)
Sep 07, 2006 6.025 6.064 5.828 5.907 5,079 -0.18(-2.91%)
Sep 06, 2006 6.084 6.084 6.084 6.084 3,644 +0.00(+0.00%)
Sep 05, 2006 6.084 6.084 6.084 6.084 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.