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

Bridgford Foods Cp (NQ: BRID )

10.22 -0.34 (-3.22%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 3, 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 (%)
Feb 27, 2015 7.660 7.850 7.660 7.830 5,226 +0.08(+1.03%)
Feb 26, 2015 7.650 7.750 8.000 7.750 2,348 -0.25(-3.12%)
Feb 25, 2015 7.580 8.150 7.580 8.000 11,570 +0.34(+4.44%)
Feb 24, 2015 7.490 7.770 7.490 7.660 11,402 +0.07(+0.92%)
Feb 23, 2015 7.470 7.930 7.460 7.590 9,626 +0.01(+0.13%)
Feb 20, 2015 7.720 7.750 7.580 7.580 1,141 +0.01(+0.13%)
Feb 19, 2015 7.550 7.630 7.549 7.570 800 -0.00(-0.01%)
Feb 17, 2015 7.570 7.570 7.570 7.570 100 +0.02(+0.27%)
Feb 13, 2015 7.510 7.550 7.550 7.550 200 -0.04(-0.53%)
Feb 12, 2015 7.510 7.600 7.310 7.590 3,780 +0.03(+0.40%)
Feb 11, 2015 7.630 7.720 7.530 7.559 3,812 -0.10(-1.31%)
Feb 10, 2015 7.520 7.660 7.520 7.660 5,049 -0.04(-0.52%)
Feb 09, 2015 7.520 7.730 7.520 7.700 3,730 -0.16(-2.04%)
Feb 06, 2015 7.840 7.860 7.840 7.860 949 +0.11(+1.42%)
Feb 05, 2015 7.849 7.850 7.750 7.750 1,063 -0.05(-0.64%)
Feb 04, 2015 7.650 8.150 7.620 7.800 2,222 -0.20(-2.50%)
Feb 03, 2015 7.710 8.000 7.600 8.000 5,964 +0.26(+3.33%)
Feb 02, 2015 7.742 7.742 7.742 7.742 202 +0.23(+3.09%)
Jan 28, 2015 7.510 7.510 7.510 7.510 100 -0.41(-5.18%)
Jan 27, 2015 7.850 7.920 7.850 7.920 796 -0.73(-8.44%)
Jan 26, 2015 8.300 8.670 8.270 8.650 970 +0.75(+9.49%)
Jan 23, 2015 7.900 8.670 7.900 7.900 500 -0.45(-5.39%)
Jan 22, 2015 8.360 8.360 8.350 8.350 825 +0.05(+0.60%)
Jan 21, 2015 7.540 8.450 7.540 8.300 1,271 +0.35(+4.40%)
Jan 15, 2015 7.950 7.950 7.950 7.950 2,300 +0.35(+4.61%)
Jan 14, 2015 7.490 7.630 7.490 7.600 1,610 +0.39(+5.41%)
Jan 12, 2015 7.730 7.210 7.210 7.210 5 -0.74(-9.31%)
Jan 09, 2015 7.900 7.950 7.500 7.950 3,800 +0.61(+8.31%)
Jan 08, 2015 7.710 7.940 7.160 7.340 10,900 -0.37(-4.81%)
Jan 06, 2015 7.750 7.710 7.710 7.710 1,400 -0.34(-4.22%)
Jan 05, 2015 7.750 8.200 7.090 8.050 17,053 +0.30(+3.87%)
Dec 31, 2014 7.100 7.750 7.750 7.750 500 +0.38(+5.15%)
Dec 30, 2014 7.380 7.410 7.370 7.370 1,393 -0.18(-2.38%)
Dec 29, 2014 7.060 7.750 7.060 7.550 7,616 +0.54(+7.69%)
Dec 23, 2014 7.150 7.011 7.011 7.011 800 -0.45(-6.02%)
Dec 22, 2014 7.500 7.520 7.430 7.460 2,653 -0.17(-2.23%)
Dec 19, 2014 7.600 7.640 7.600 7.630 875 -0.10(-1.29%)
Dec 18, 2014 7.730 7.730 7.730 7.730 1,152 -0.08(-1.02%)
Dec 17, 2014 7.800 7.950 7.800 7.810 3,642 +0.27(+3.58%)
Dec 16, 2014 7.500 7.540 7.260 7.540 3,001 +0.04(+0.53%)
Dec 12, 2014 7.450 7.500 7.500 7.500 400 +0.49(+6.99%)
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.