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 (%)
Jul 31, 2013 7.300 7.380 7.300 7.380 0 -0.02(-0.27%)
Jul 30, 2013 7.340 7.450 7.340 7.400 0 +0.04(+0.54%)
Jul 29, 2013 7.330 7.460 7.330 7.360 0 +0.04(+0.55%)
Jul 25, 2013 7.320 7.320 7.320 7.320 100 -0.12(-1.61%)
Jul 24, 2013 7.550 7.600 7.320 7.440 0 -0.13(-1.72%)
Jul 22, 2013 7.570 7.570 7.570 7.570 0 +0.14(+1.88%)
Jul 19, 2013 7.510 7.690 7.310 7.430 0 -0.17(-2.24%)
Jul 18, 2013 7.600 7.600 7.600 7.600 0 +0.19(+2.56%)
Jul 17, 2013 7.410 7.410 7.410 7.410 300 +0.01(+0.14%)
Jul 16, 2013 7.230 7.400 7.070 7.400 0 +0.03(+0.41%)
Jul 15, 2013 7.290 7.490 7.190 7.370 0 -0.12(-1.60%)
Jul 11, 2013 7.660 7.490 7.490 7.490 1,400 +0.24(+3.31%)
Jul 10, 2013 7.100 7.300 7.100 7.250 0 +0.14(+1.97%)
Jul 09, 2013 7.110 7.110 7.110 7.110 0 -0.10(-1.39%)
Jul 08, 2013 7.210 7.210 7.210 7.210 0 -0.19(-2.57%)
Jul 05, 2013 7.400 7.400 7.060 7.400 0 +0.29(+4.08%)
Jun 28, 2013 7.280 7.110 7.110 7.110 1,300 -0.13(-1.80%)
Jun 27, 2013 7.390 7.390 7.240 7.240 0 -0.10(-1.36%)
Jun 26, 2013 7.340 7.340 7.340 7.340 0 +0.17(+2.37%)
Jun 21, 2013 7.170 7.170 7.170 7.170 0 +0.11(+1.56%)
Jun 20, 2013 7.090 7.270 7.050 7.060 0 -0.14(-1.95%)
Jun 19, 2013 7.070 7.200 7.070 7.200 0 +0.01(+0.14%)
Jun 18, 2013 7.050 7.190 7.050 7.190 0 +0.13(+1.84%)
Jun 17, 2013 7.090 7.090 7.060 7.060 0 -0.19(-2.62%)
Jun 14, 2013 7.250 7.250 7.250 7.250 0 -0.08(-1.09%)
Jun 13, 2013 7.070 7.340 7.070 7.330 595 +0.13(+1.81%)
Jun 12, 2013 7.070 7.200 7.070 7.200 1,080 -0.14(-1.91%)
Jun 11, 2013 7.340 7.340 7.340 7.340 300 +0.05(+0.75%)
Jun 10, 2013 7.300 7.750 7.160 7.285 0 +0.02(+0.21%)
Jun 07, 2013 7.640 7.640 7.270 7.270 0 -0.16(-2.15%)
Jun 05, 2013 7.260 7.430 7.430 7.430 1,000 -0.12(-1.59%)
Jun 04, 2013 7.450 7.620 7.450 7.550 0 -0.07(-0.92%)
Jun 03, 2013 7.610 7.630 7.610 7.620 1,687 -0.27(-3.42%)
May 31, 2013 7.550 7.900 7.550 7.890 3,164 +0.62(+8.53%)
May 30, 2013 7.200 7.750 7.200 7.270 0 +0.06(+0.83%)
May 29, 2013 7.060 7.560 7.060 7.210 2,400 +0.10(+1.41%)
May 28, 2013 7.034 7.110 7.010 7.110 1,488 -0.06(-0.84%)
May 24, 2013 7.230 7.230 7.160 7.170 0 +0.13(+1.85%)
May 23, 2013 7.040 7.340 7.000 7.040 0 -0.26(-3.56%)
May 22, 2013 7.370 7.370 7.300 7.300 0 -0.20(-2.67%)
May 21, 2013 7.010 7.500 7.010 7.500 0 +0.39(+5.49%)
May 20, 2013 7.110 7.110 6.600 7.110 0 -0.09(-1.25%)
May 16, 2013 7.200 7.200 7.200 7.200 0 -0.50(-6.55%)
May 15, 2013 7.750 7.750 7.704 7.704 0 +0.56(+7.90%)
May 13, 2013 7.140 7.140 7.140 7.140 0 -0.09(-1.24%)
May 10, 2013 7.350 7.360 7.230 7.230 0 -0.17(-2.30%)
May 09, 2013 7.400 7.512 7.400 7.400 0 +0.00(+0.00%)
May 08, 2013 7.400 7.400 7.400 7.400 0 -0.22(-2.89%)
May 06, 2013 7.410 7.620 7.620 7.620 800 +0.22(+2.97%)
May 03, 2013 7.700 7.700 7.400 7.400 0 +0.00(+0.00%)
May 02, 2013 7.630 7.760 7.400 7.400 0 -0.18(-2.37%)
Apr 29, 2013 7.560 7.580 7.580 7.580 200 -0.67(-8.12%)
Apr 26, 2013 8.250 8.250 8.250 8.250 100 +0.00(+0.00%)
Apr 25, 2013 8.300 8.300 8.104 8.250 1,100 +0.00(+0.00%)
Apr 22, 2013 8.250 8.250 8.250 8.250 0 -0.22(-2.60%)
Apr 15, 2013 8.470 8.470 8.470 8.470 0 +0.01(+0.12%)
Apr 12, 2013 8.150 8.460 8.150 8.460 382 +0.46(+5.75%)
Apr 09, 2013 8.000 8.000 8.000 8.000 100 -0.02(-0.25%)
Apr 04, 2013 8.180 8.020 8.020 8.020 1,500 -0.31(-3.77%)
Apr 03, 2013 8.360 8.360 8.334 8.334 200 +0.20(+2.51%)
Apr 02, 2013 8.130 8.130 8.130 8.130 100 +0.06(+0.72%)
Apr 01, 2013 8.072 8.072 8.072 8.072 100 +0.04(+0.52%)
Mar 28, 2013 8.370 8.390 8.010 8.030 1,640 +0.03(+0.37%)
Mar 27, 2013 8.000 8.000 8.000 8.000 1,000 -0.01(-0.12%)
Mar 22, 2013 8.010 8.010 8.010 8.010 200 +0.01(+0.12%)
Mar 21, 2013 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Mar 19, 2013 7.710 8.000 8.000 8.000 500 +0.46(+6.10%)
Mar 13, 2013 8.100 7.540 7.540 7.540 2,800 +0.14(+1.89%)
Mar 12, 2013 7.830 7.830 7.400 7.400 800 -0.47(-5.97%)
Mar 11, 2013 7.870 7.870 7.870 7.870 300 -0.01(-0.13%)
Mar 08, 2013 7.880 8.700 7.880 7.880 1,800 +0.05(+0.64%)
Mar 07, 2013 7.830 7.830 7.830 7.830 100 -0.01(-0.13%)
Mar 06, 2013 7.830 7.840 7.830 7.840 200 -0.81(-9.36%)
Mar 04, 2013 8.650 8.650 8.650 8.650 0 +0.77(+9.77%)
Mar 01, 2013 7.880 7.880 7.880 7.880 200 -0.01(-0.16%)
Feb 27, 2013 7.893 7.893 7.893 7.893 0 -0.09(-1.10%)
Feb 26, 2013 7.992 8.000 7.980 7.980 1,000 +0.15(+1.92%)
Feb 25, 2013 7.920 7.920 7.830 7.830 400 -0.12(-1.51%)
Feb 22, 2013 8.200 8.400 7.950 7.950 2,100 +0.16(+2.05%)
Feb 21, 2013 7.570 7.790 7.570 7.790 6,644 +0.58(+8.05%)
Feb 20, 2013 7.240 7.400 7.190 7.210 1,842 +0.01(+0.14%)
Feb 15, 2013 6.980 7.200 7.200 7.200 2,500 +0.38(+5.57%)
Feb 08, 2013 6.730 6.820 6.820 6.820 2,400 +0.12(+1.79%)
Feb 07, 2013 6.700 6.700 6.680 6.700 1,490 -0.03(-0.45%)
Feb 06, 2013 6.700 6.760 6.700 6.730 1,100 +0.23(+3.54%)
Jan 30, 2013 6.580 6.500 6.500 6.500 3,500 -0.04(-0.61%)
Jan 29, 2013 6.510 6.540 6.510 6.540 500 +0.03(+0.46%)
Jan 28, 2013 6.510 6.510 6.510 6.510 100 +0.03(+0.46%)
Jan 25, 2013 6.480 6.480 6.480 6.480 700 -0.49(-7.03%)
Jan 23, 2013 7.000 6.970 6.970 6.970 500 +0.51(+7.89%)
Jan 22, 2013 6.460 6.460 6.460 6.460 1,000 -0.24(-3.58%)
Jan 15, 2013 6.970 6.700 6.700 6.700 400 -0.31(-4.42%)
Jan 09, 2013 7.010 7.010 7.010 7.010 300 +0.30(+4.47%)
Jan 08, 2013 6.710 6.710 6.710 6.710 500 +0.00(+0.00%)
Jan 07, 2013 6.710 6.710 6.710 6.710 2,510 -0.10(-1.47%)
Jan 04, 2013 6.800 6.810 6.800 6.810 400 +0.01(+0.15%)
Jan 03, 2013 6.800 6.800 6.800 6.800 300 -0.10(-1.45%)
Jan 02, 2013 6.900 6.900 6.900 6.900 0 +0.09(+1.32%)
Dec 28, 2012 6.810 6.810 6.810 6.810 0 -0.01(-0.15%)
Dec 26, 2012 6.820 6.820 6.820 6.820 0 -0.15(-2.15%)
Dec 21, 2012 6.970 6.970 6.970 6.970 100 -0.13(-1.83%)
Dec 20, 2012 7.100 7.100 7.100 7.100 200 +0.26(+3.80%)
Dec 19, 2012 7.130 7.130 6.820 6.840 1,299 -0.05(-0.73%)
Dec 17, 2012 7.130 6.890 6.890 6.890 2,900 +0.17(+2.53%)
Dec 14, 2012 6.740 6.740 6.710 6.720 3,779 -0.00(-0.07%)
Dec 13, 2012 6.725 6.725 6.720 6.725 1,000 -0.05(-0.81%)
Dec 12, 2012 6.850 6.850 6.724 6.780 1,290 -0.18(-2.59%)
Dec 05, 2012 6.970 6.960 6.960 6.960 300 +0.01(+0.14%)
Nov 30, 2012 6.950 6.950 6.950 6.950 800 +0.12(+1.76%)
Nov 21, 2012 6.721 6.830 6.830 6.830 201 +0.02(+0.29%)
Nov 16, 2012 6.810 6.810 6.810 6.810 302 +0.16(+2.39%)
Nov 15, 2012 6.651 6.651 6.651 6.651 579 +0.00(+0.00%)
Nov 14, 2012 6.671 6.671 6.651 6.651 1,743 -0.08(-1.18%)
Nov 13, 2012 6.751 6.751 6.731 6.731 503 +0.15(+2.26%)
Nov 12, 2012 6.701 6.701 6.582 6.582 302 -0.23(-3.35%)
Nov 01, 2012 6.810 6.810 6.810 6.810 0 -0.09(-1.29%)
Oct 31, 2012 6.890 6.899 6.890 6.899 296 +0.00(+0.00%)
Oct 25, 2012 6.572 6.899 6.899 6.899 4,835 +0.20(+2.96%)
Oct 23, 2012 6.701 6.701 6.701 6.701 302 +0.15(+2.27%)
Oct 17, 2012 6.552 6.552 6.552 6.552 0 +0.15(+2.32%)
Oct 16, 2012 6.334 6.453 6.334 6.403 7,530 +0.05(+0.78%)
Oct 15, 2012 6.354 6.354 6.354 6.354 100 -0.04(-0.62%)
Oct 11, 2012 6.651 6.393 6.393 6.393 3,525 +0.17(+2.71%)
Oct 10, 2012 6.671 6.671 6.224 6.224 1,108 -0.45(-6.70%)
Oct 09, 2012 6.751 6.751 6.383 6.671 2,683 -0.16(-2.33%)
Oct 08, 2012 6.562 6.909 6.562 6.830 2,518 +0.29(+4.40%)
Oct 05, 2012 6.790 6.790 6.542 6.542 503 -0.03(-0.45%)
Oct 04, 2012 6.602 6.622 6.145 6.572 7,689 -0.37(-5.29%)
Oct 03, 2012 6.820 6.949 6.572 6.939 4,442 +0.35(+5.27%)
Oct 02, 2012 6.473 6.592 6.473 6.592 1,813 -0.04(-0.60%)
Oct 01, 2012 6.969 6.969 6.631 6.631 2,340 -0.48(-6.70%)
Sep 28, 2012 7.098 7.108 7.098 7.108 201 +0.21(+3.02%)
Sep 27, 2012 6.612 7.048 6.612 6.900 15,614 +0.37(+5.61%)
Sep 26, 2012 6.522 6.592 6.522 6.533 2,858 +0.08(+1.25%)
Sep 25, 2012 6.353 6.602 6.165 6.453 20,329 +0.40(+6.56%)
Sep 24, 2012 6.344 6.473 5.996 6.056 35,008 +0.02(+0.33%)
Sep 21, 2012 7.584 7.634 6.036 6.036 149,625 -1.45(-19.36%)
Sep 20, 2012 7.525 7.584 7.465 7.485 2,417 -0.12(-1.57%)
Sep 13, 2012 7.604 7.604 7.604 7.604 201 +0.15(+1.96%)
Sep 11, 2012 7.833 7.458 7.458 7.458 1,913 -0.34(-4.30%)
Sep 10, 2012 7.793 7.793 7.793 7.793 805 +0.11(+1.42%)
Sep 07, 2012 7.694 7.723 7.684 7.684 788 -0.01(-0.13%)
Sep 06, 2012 7.594 7.694 7.575 7.694 1,007 +0.25(+3.33%)
Sep 04, 2012 7.445 7.445 7.445 7.445 302 +0.00(+0.00%)
Aug 30, 2012 7.445 7.445 7.445 7.445 0 -0.44(-5.54%)
Aug 23, 2012 7.465 7.882 7.882 7.882 503 -0.14(-1.73%)
Aug 20, 2012 7.535 8.021 8.021 8.021 1,813 +0.58(+7.73%)
Aug 17, 2012 7.475 7.475 7.445 7.446 1,108 -0.10(-1.31%)
Aug 16, 2012 7.465 7.545 7.445 7.545 1,006 +0.08(+1.06%)
Aug 15, 2012 7.465 7.465 7.465 7.465 100 +0.02(+0.27%)
Aug 14, 2012 7.515 7.515 7.445 7.445 201 +0.00(+0.00%)
Aug 13, 2012 7.445 7.445 7.445 7.445 100 +0.00(+0.00%)
Aug 10, 2012 7.475 7.475 7.445 7.445 4,168 -0.02(-0.27%)
Aug 09, 2012 7.465 7.495 7.465 7.465 856 -0.08(-1.05%)
Aug 08, 2012 7.545 7.575 7.545 7.545 2,976 -0.04(-0.52%)
Aug 07, 2012 7.584 7.584 7.584 7.584 100 +0.04(+0.53%)
Aug 03, 2012 7.555 7.545 7.545 7.545 604 +0.00(+0.00%)
Aug 02, 2012 7.545 7.545 7.545 7.545 967 -0.10(-1.30%)
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.