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 (%)
May 31, 2006 6.025 6.074 5.946 5.966 4,174 -0.03(-0.49%)
May 30, 2006 5.916 6.015 5.916 5.995 1,241 -0.04(-0.65%)
May 26, 2006 6.034 6.034 6.034 6.034 101 -0.02(-0.33%)
May 25, 2006 6.054 6.054 6.054 6.054 0 +0.00(+0.00%)
May 24, 2006 5.946 6.054 5.946 6.054 2,784 +0.05(+0.82%)
May 23, 2006 6.044 6.044 5.916 6.005 3,895 -0.05(-0.81%)
May 22, 2006 6.054 6.054 6.054 6.054 911 +0.08(+1.32%)
May 19, 2006 6.005 6.044 5.975 5.975 5,115 -0.04(-0.65%)
May 18, 2006 6.300 6.300 6.015 6.015 814 +0.01(+0.16%)
May 17, 2006 5.975 6.005 5.975 6.005 3,809 +0.01(+0.16%)
May 16, 2006 5.995 5.995 5.995 5.995 0 +0.00(+0.00%)
May 15, 2006 5.995 5.995 5.995 5.995 101 -0.04(-0.65%)
May 12, 2006 6.044 6.044 6.034 6.034 1,371 -0.02(-0.33%)
May 11, 2006 6.045 6.054 6.044 6.054 668 -0.18(-2.84%)
May 10, 2006 6.088 6.241 6.054 6.231 781 +0.21(+3.57%)
May 09, 2006 6.017 6.017 6.017 6.017 1,015 -0.09(-1.42%)
May 08, 2006 6.143 6.143 5.985 6.103 1,828 +0.05(+0.81%)
May 05, 2006 6.300 6.300 6.054 6.054 406 -0.20(-3.15%)
May 04, 2006 6.222 6.251 6.222 6.251 1,422 +0.25(+4.10%)
May 03, 2006 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
May 02, 2006 6.005 6.005 6.005 6.005 203 -0.25(-3.94%)
May 01, 2006 6.251 6.251 6.251 6.251 101 +0.19(+3.05%)
Apr 28, 2006 6.066 6.066 6.066 6.066 0 +0.00(+0.00%)
Apr 27, 2006 6.359 6.359 6.066 6.066 1,218 -0.34(-5.35%)
Apr 26, 2006 6.300 6.458 6.300 6.409 1,472 +0.13(+2.04%)
Apr 25, 2006 6.281 6.281 6.281 6.281 0 +0.00(+0.00%)
Apr 24, 2006 6.320 6.320 6.281 6.281 812 -0.15(-2.30%)
Apr 21, 2006 6.172 6.428 6.143 6.428 372 +0.27(+4.31%)
Apr 20, 2006 6.411 6.411 6.162 6.162 1,847 -0.01(-0.16%)
Apr 19, 2006 6.172 6.172 6.172 6.172 101 +0.08(+1.29%)
Apr 18, 2006 6.143 6.143 6.005 6.094 2,133 -0.20(-3.13%)
Apr 17, 2006 6.310 6.340 6.271 6.290 609 -0.06(-0.93%)
Apr 13, 2006 6.310 6.349 6.310 6.349 304 -0.04(-0.62%)
Apr 12, 2006 6.084 6.389 5.975 6.389 4,013 +0.31(+5.02%)
Apr 11, 2006 6.094 6.094 6.054 6.084 806 -0.08(-1.28%)
Apr 10, 2006 6.192 6.202 6.133 6.162 2,641 -0.01(-0.16%)
Apr 07, 2006 6.025 6.192 6.025 6.172 3,047 -0.07(-1.17%)
Apr 06, 2006 6.162 6.261 6.162 6.245 2,488 +0.06(+1.02%)
Apr 05, 2006 6.172 6.182 6.172 6.182 2,133 +0.19(+3.12%)
Apr 04, 2006 6.005 6.025 5.975 5.995 2,503 -0.11(-1.77%)
Apr 03, 2006 6.103 6.103 6.103 6.103 916 +0.01(+0.16%)
Mar 31, 2006 6.094 6.094 6.094 6.094 9,361 +0.00(+0.00%)
Mar 30, 2006 6.094 6.094 6.094 6.094 0 +0.00(+0.00%)
Mar 29, 2006 6.094 6.094 6.094 6.094 0 +0.00(+0.00%)
Mar 28, 2006 6.064 6.212 6.064 6.094 847 +0.10(+1.64%)
Mar 27, 2006 5.976 5.995 5.976 5.995 812 +0.07(+1.16%)
Mar 24, 2006 6.133 6.133 5.926 5.926 1,176 -0.05(-0.82%)
Mar 23, 2006 6.005 6.005 5.975 5.975 711 -0.17(-2.72%)
Mar 22, 2006 6.064 6.241 5.975 6.143 2,844 -0.11(-1.73%)
Mar 21, 2006 6.251 6.251 6.251 6.251 0 +0.00(+0.00%)
Mar 20, 2006 6.251 6.251 6.251 6.251 0 +0.00(+0.00%)
Mar 17, 2006 6.251 6.251 6.251 6.251 0 +0.00(+0.00%)
Mar 16, 2006 6.251 6.251 6.251 6.251 0 +0.00(+0.00%)
Mar 15, 2006 5.936 6.251 5.936 6.251 746 -0.02(-0.31%)
Mar 14, 2006 6.271 6.271 6.271 6.271 0 +0.00(+0.00%)
Mar 13, 2006 6.212 6.281 6.212 6.271 1,264 +0.08(+1.27%)
Mar 10, 2006 6.064 6.369 6.064 6.192 2,222 +0.19(+3.11%)
Mar 09, 2006 6.261 6.261 6.005 6.005 1,581 +0.00(+0.00%)
Mar 08, 2006 6.094 6.094 6.005 6.005 2,539 -0.09(-1.45%)
Mar 07, 2006 6.251 6.251 6.094 6.094 3,590 -0.16(-2.52%)
Mar 06, 2006 6.251 6.251 6.251 6.251 117 -0.15(-2.31%)
Mar 03, 2006 6.399 6.399 6.399 6.399 0 +0.00(+0.00%)
Mar 02, 2006 6.399 6.399 6.399 6.399 304 +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.