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

Bridgford Foods Cp (NQ: BRID )

10.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2007 7.550 7.560 7.472 7.511 1,117 -0.01(-0.13%)
Jul 30, 2007 7.413 7.580 7.413 7.521 1,117 +0.17(+2.28%)
Jul 27, 2007 7.226 7.521 7.226 7.354 7,822 +0.14(+1.91%)
Jul 26, 2007 7.373 7.373 7.216 7.216 1,336 -0.19(-2.53%)
Jul 25, 2007 7.482 7.482 7.403 7.403 914 -0.11(-1.44%)
Jul 24, 2007 7.511 7.511 7.482 7.511 985 +0.03(+0.39%)
Jul 23, 2007 7.432 7.482 7.344 7.482 1,150 +0.10(+1.33%)
Jul 20, 2007 7.363 7.500 7.344 7.383 1,700 -0.02(-0.27%)
Jul 19, 2007 7.432 7.432 7.383 7.403 507 -0.06(-0.79%)
Jul 18, 2007 7.560 7.560 7.334 7.462 813 -0.07(-0.92%)
Jul 17, 2007 7.393 7.531 7.324 7.531 2,497 +0.20(+2.68%)
Jul 16, 2007 7.324 7.334 7.324 7.334 2,844 -0.03(-0.40%)
Jul 13, 2007 7.423 7.423 7.324 7.363 2,978 -0.12(-1.58%)
Jul 12, 2007 7.482 7.482 7.304 7.482 1,216 +0.08(+1.06%)
Jul 11, 2007 7.354 7.413 7.324 7.403 1,218 +0.08(+1.08%)
Jul 10, 2007 7.354 7.393 7.324 7.324 5,646 -0.03(-0.40%)
Jul 09, 2007 7.354 7.393 7.344 7.354 1,137 -0.03(-0.40%)
Jul 06, 2007 7.432 7.482 7.363 7.383 2,844 -0.08(-1.06%)
Jul 05, 2007 7.531 7.531 7.344 7.462 2,437 -0.12(-1.56%)
Jul 03, 2007 7.482 7.580 7.472 7.580 1,422 +0.11(+1.45%)
Jul 02, 2007 7.354 7.511 7.314 7.472 6,430 +0.17(+2.29%)
Jun 29, 2007 7.324 7.550 7.304 7.304 9,955 -0.05(-0.67%)
Jun 28, 2007 7.383 7.432 7.304 7.354 2,031 -0.08(-1.06%)
Jun 27, 2007 7.403 7.432 7.314 7.432 2,448 +0.06(+0.80%)
Jun 26, 2007 7.344 7.531 7.304 7.373 2,539 +0.06(+0.81%)
Jun 25, 2007 7.314 7.432 7.314 7.314 1,015 -0.09(-1.20%)
Jun 22, 2007 7.452 7.514 7.304 7.403 4,698 -0.04(-0.53%)
Jun 21, 2007 7.314 7.442 7.304 7.442 3,047 +0.09(+1.20%)
Jun 20, 2007 7.304 7.373 7.304 7.354 711 -0.13(-1.71%)
Jun 19, 2007 7.354 7.482 7.304 7.482 1,117 +0.01(+0.13%)
Jun 18, 2007 7.314 7.501 7.304 7.472 1,523 +0.13(+1.74%)
Jun 15, 2007 7.383 7.482 7.304 7.344 3,047 -0.03(-0.40%)
Jun 14, 2007 7.304 7.376 7.304 7.373 812 +0.00(+0.00%)
Jun 13, 2007 7.363 7.373 7.304 7.373 6,399 +0.03(+0.47%)
Jun 12, 2007 7.304 7.339 7.304 7.339 609 +0.03(+0.47%)
Jun 11, 2007 7.383 7.383 7.304 7.304 1,417 -0.17(-2.24%)
Jun 08, 2007 7.334 7.472 7.304 7.472 2,336 +0.17(+2.29%)
Jun 07, 2007 7.344 7.363 7.304 7.304 1,828 -0.17(-2.24%)
Jun 06, 2007 7.482 7.482 7.472 7.472 453 -0.01(-0.13%)
Jun 05, 2007 7.452 7.482 7.432 7.482 15,846 +0.04(+0.53%)
Jun 04, 2007 7.363 7.548 7.363 7.442 1,218 +0.13(+1.75%)
Jun 01, 2007 7.226 7.452 7.196 7.314 1,015 +0.11(+1.50%)
May 31, 2007 7.216 7.363 7.206 7.206 2,173 -0.13(-1.75%)
May 30, 2007 7.482 7.491 7.137 7.334 6,752 -0.21(-2.74%)
May 29, 2007 7.550 7.550 7.541 7.541 1,117 -0.01(-0.13%)
May 25, 2007 7.550 7.550 7.550 7.550 101 +0.06(+0.79%)
May 24, 2007 7.462 7.501 7.383 7.491 3,159 +0.13(+1.74%)
May 23, 2007 7.363 7.363 7.363 7.363 0 +0.00(+0.00%)
May 22, 2007 7.363 7.363 7.363 7.363 101 +0.14(+1.91%)
May 21, 2007 7.282 7.285 7.157 7.226 3,099 -0.06(-0.78%)
May 18, 2007 7.283 7.283 7.283 7.283 203 +0.02(+0.24%)
May 17, 2007 7.452 7.452 7.226 7.265 812 -0.16(-2.12%)
May 16, 2007 7.186 7.432 7.186 7.423 2,731 +0.09(+1.21%)
May 15, 2007 7.334 7.334 7.334 7.334 0 +0.00(+0.00%)
May 14, 2007 7.334 7.334 7.334 7.334 1,791 +0.05(+0.68%)
May 11, 2007 7.275 7.285 7.275 7.285 1,218 +0.09(+1.23%)
May 10, 2007 7.334 7.334 7.196 7.196 711 -0.14(-1.88%)
May 09, 2007 7.285 7.363 7.285 7.334 507 +0.11(+1.50%)
May 08, 2007 7.275 7.565 7.226 7.226 6,199 -0.04(-0.54%)
May 07, 2007 7.265 7.265 7.265 7.265 101 +0.01(+0.14%)
May 04, 2007 7.275 7.275 7.255 7.255 270 -0.05(-0.67%)
May 03, 2007 7.304 7.304 7.304 7.304 101 -0.13(-1.72%)
May 02, 2007 7.186 7.541 7.186 7.432 4,280 +0.32(+4.43%)
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.