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, 2011 8.448 8.448 8.299 8.299 302 -0.13(-1.53%)
Nov 28, 2011 8.557 8.428 8.428 8.428 1,813 +0.08(+0.95%)
Nov 23, 2011 8.389 8.349 8.349 8.349 4,029 +0.10(+1.20%)
Nov 22, 2011 8.637 8.637 8.200 8.250 4,734 -0.64(-7.15%)
Nov 21, 2011 8.686 8.885 8.676 8.885 906 +0.20(+2.29%)
Nov 18, 2011 8.438 8.766 8.299 8.686 11,336 +0.24(+2.82%)
Nov 17, 2011 8.448 8.448 8.448 8.448 474 -0.15(-1.73%)
Nov 15, 2011 8.547 8.597 8.597 8.597 1,510 -0.26(-2.91%)
Nov 11, 2011 9.093 8.855 8.855 8.855 4,130 -0.34(-3.67%)
Nov 10, 2011 8.577 9.193 8.577 9.193 3,286 +0.65(+7.55%)
Nov 09, 2011 8.895 8.895 8.547 8.547 1,318 -0.44(-4.86%)
Nov 08, 2011 8.885 9.014 8.885 8.984 402 +0.09(+1.00%)
Nov 07, 2011 9.222 9.222 8.895 8.895 201 -0.50(-5.29%)
Nov 04, 2011 8.865 9.391 8.796 9.391 1,108 +0.21(+2.27%)
Nov 02, 2011 9.183 9.183 9.183 9.183 100 +0.32(+3.58%)
Nov 01, 2011 8.776 8.915 8.736 8.865 2,161 -0.71(-7.46%)
Oct 31, 2011 8.875 9.580 8.726 9.580 2,216 +0.32(+3.43%)
Oct 28, 2011 9.302 9.580 8.875 9.262 3,626 -0.10(-1.06%)
Oct 27, 2011 9.292 9.361 8.875 9.361 4,927 +0.12(+1.29%)
Oct 26, 2011 8.825 9.242 8.825 9.242 1,007 +0.41(+4.61%)
Oct 18, 2011 9.064 8.835 8.835 8.835 402 -0.30(-3.28%)
Oct 17, 2011 9.135 9.135 9.135 9.135 100 +0.07(+0.79%)
Oct 14, 2011 9.222 9.471 9.064 9.064 1,720 -0.28(-2.98%)
Oct 12, 2011 9.600 9.342 9.342 9.342 503 +0.27(+2.95%)
Oct 11, 2011 9.332 9.381 9.074 9.074 2,499 -0.45(-4.69%)
Oct 10, 2011 9.262 9.729 9.262 9.520 906 +0.05(+0.52%)
Oct 07, 2011 9.431 9.471 9.143 9.471 1,250 -0.03(-0.31%)
Oct 06, 2011 9.481 9.620 9.441 9.500 1,137 +0.01(+0.10%)
Oct 05, 2011 9.491 9.491 9.491 9.491 127 +0.23(+2.47%)
Sep 30, 2011 9.262 9.262 9.262 9.262 0 +0.15(+1.63%)
Sep 27, 2011 9.113 9.113 9.113 9.113 0 +0.03(+0.33%)
Sep 26, 2011 9.103 9.193 9.084 9.084 1,838 -0.15(-1.61%)
Sep 21, 2011 9.173 9.232 9.232 9.232 1,510 +0.08(+0.87%)
Sep 20, 2011 9.093 9.153 9.093 9.153 543 -0.05(-0.54%)
Sep 19, 2011 9.084 9.203 9.084 9.203 302 -0.04(-0.43%)
Sep 16, 2011 8.984 9.620 8.984 9.242 3,261 +0.15(+1.64%)
Sep 15, 2011 9.093 9.093 9.093 9.093 100 -0.10(-1.08%)
Sep 14, 2011 9.193 9.193 9.193 9.193 100 -0.11(-1.17%)
Sep 12, 2011 9.302 9.302 9.302 9.302 0 -0.13(-1.37%)
Sep 09, 2011 9.888 9.888 9.153 9.431 1,671 -0.27(-2.76%)
Sep 07, 2011 9.699 9.699 9.699 9.699 0 +0.40(+4.27%)
Sep 06, 2011 9.878 9.878 9.084 9.302 2,108 -0.36(-3.70%)
Sep 02, 2011 9.481 9.659 9.411 9.659 2,949 -0.01(-0.10%)
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.