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 UNCHANGED
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 30, 2010 14.65 14.65 14.20 14.34 1,662 -0.42(-2.87%)
Jul 29, 2010 15.31 15.31 14.42 14.77 628 -0.45(-2.98%)
Jul 28, 2010 15.55 15.55 14.76 15.22 1,710 -0.17(-1.09%)
Jul 27, 2010 15.39 15.43 15.04 15.39 2,122 +0.26(+1.69%)
Jul 26, 2010 15.26 15.34 14.66 15.13 5,363 +0.02(+0.13%)
Jul 23, 2010 14.53 15.11 14.47 15.11 720 +0.47(+3.23%)
Jul 22, 2010 14.24 14.64 13.29 14.64 1,434 +0.84(+6.06%)
Jul 21, 2010 14.69 14.69 13.80 13.80 2,019 -0.53(-3.71%)
Jul 20, 2010 13.56 15.24 13.08 14.33 2,416 +0.61(+4.45%)
Jul 19, 2010 14.00 14.00 13.33 13.72 1,345 -0.25(-1.76%)
Jul 16, 2010 13.91 14.02 13.52 13.97 5,850 +0.04(+0.28%)
Jul 15, 2010 13.45 14.03 13.27 13.93 2,457 +0.50(+3.74%)
Jul 14, 2010 13.27 13.55 13.13 13.43 3,787 +0.16(+1.19%)
Jul 13, 2010 11.65 13.81 11.65 13.27 13,441 +1.57(+13.37%)
Jul 12, 2010 12.32 12.32 11.08 11.70 11,901 -0.68(-5.49%)
Jul 09, 2010 12.58 12.79 12.08 12.38 4,874 -0.25(-1.95%)
Jul 08, 2010 12.66 12.99 12.32 12.63 4,567 +0.00(+0.00%)
Jul 07, 2010 13.01 13.40 12.49 12.63 6,320 -0.31(-2.36%)
Jul 06, 2010 13.88 13.88 12.91 12.94 7,144 -0.84(-6.08%)
Jul 02, 2010 13.42 13.78 12.86 13.77 3,010 +0.48(+3.63%)
Jul 01, 2010 13.89 13.89 13.26 13.29 14,423 -0.49(-3.57%)
Jun 30, 2010 14.29 14.82 13.78 13.78 21,218 -1.37(-9.03%)
Jun 29, 2010 15.75 15.75 14.94 15.15 9,191 -0.68(-4.29%)
Jun 25, 2010 16.49 16.64 15.12 15.83 168,949 -0.75(-4.51%)
Jun 24, 2010 16.03 16.59 16.01 16.58 13,585 +0.55(+3.44%)
Jun 23, 2010 15.80 16.03 15.47 16.03 28,719 +0.31(+2.00%)
Jun 22, 2010 15.95 16.00 15.71 15.71 5,841 -0.29(-1.78%)
Jun 21, 2010 15.85 16.00 15.85 16.00 203 +0.20(+1.25%)
Jun 18, 2010 16.00 16.00 15.80 15.80 2,023 +0.05(+0.31%)
Jun 17, 2010 15.50 15.75 15.50 15.75 1,848 +0.52(+3.43%)
Jun 16, 2010 15.16 15.23 15.16 15.23 229 -0.33(-2.15%)
Jun 15, 2010 16.00 16.00 14.91 15.56 3,408 -0.60(-3.71%)
Jun 14, 2010 14.77 16.18 14.73 16.16 6,125 +1.40(+9.47%)
Jun 11, 2010 14.73 14.77 14.67 14.77 3,988 +0.25(+1.69%)
Jun 10, 2010 14.67 14.73 14.27 14.52 6,314 -0.13(-0.87%)
Jun 09, 2010 14.03 14.65 13.95 14.65 1,716 +0.62(+4.42%)
Jun 08, 2010 13.84 14.09 13.81 14.03 1,726 +0.39(+2.89%)
Jun 07, 2010 14.03 14.03 13.60 13.63 4,024 -0.74(-5.14%)
Jun 04, 2010 13.63 14.37 13.58 14.37 5,739 +0.66(+4.81%)
Jun 03, 2010 13.58 13.76 13.19 13.71 4,554 +0.03(+0.22%)
Jun 02, 2010 13.65 13.68 12.36 13.68 1,117 +0.36(+2.73%)
Jun 01, 2010 13.53 13.70 13.25 13.32 3,412 -0.27(-1.96%)
May 28, 2010 13.44 13.59 13.48 13.59 3,800 +0.15(+1.10%)
May 27, 2010 13.09 13.44 13.09 13.44 2,078 +1.11(+9.03%)
May 25, 2010 11.38 12.32 12.32 12.32 711 -1.26(-9.28%)
May 24, 2010 11.58 13.59 11.58 13.59 2,114 +2.28(+20.21%)
May 21, 2010 11.32 11.32 11.30 11.30 203 -2.26(-16.69%)
May 19, 2010 12.74 13.57 13.57 13.57 5,485 +0.77(+6.00%)
May 18, 2010 12.92 12.92 11.94 12.80 507 +0.02(+0.15%)
May 17, 2010 13.16 13.16 12.78 12.78 473 -0.48(-3.64%)
May 14, 2010 13.21 13.26 13.12 13.26 338 +0.00(+0.00%)
May 13, 2010 13.18 13.26 12.20 13.26 6,460 +1.07(+8.80%)
May 12, 2010 12.71 12.71 12.19 12.19 203 -0.44(-3.51%)
May 11, 2010 12.15 12.63 12.15 12.63 203 +0.42(+3.47%)
May 10, 2010 12.17 12.80 12.06 12.21 1,015 +0.22(+1.81%)
May 07, 2010 12.36 12.98 11.99 11.99 2,994 -0.37(-3.03%)
May 06, 2010 13.28 13.29 12.17 12.36 2,990 -0.93(-6.96%)
May 05, 2010 12.23 13.29 12.19 13.29 5,894 +0.26(+1.96%)
May 04, 2010 13.28 13.29 11.83 13.03 1,852 +0.41(+3.28%)
Apr 30, 2010 12.62 12.62 12.62 12.62 0 -0.61(-4.61%)
Apr 29, 2010 13.20 13.23 13.06 13.23 926 +0.00(+0.00%)
Apr 28, 2010 12.40 13.23 12.31 13.23 3,818 +0.09(+0.67%)
Apr 27, 2010 13.23 13.23 13.14 13.14 203 -0.15(-1.11%)
Apr 26, 2010 13.04 13.29 12.66 13.29 2,639 +0.36(+2.82%)
Apr 23, 2010 12.93 12.93 12.93 12.93 101 -0.12(-0.91%)
Apr 22, 2010 12.27 13.04 12.27 13.04 1,830 +0.23(+1.77%)
Apr 20, 2010 12.82 12.82 12.82 12.82 0 +0.00(+0.00%)
Apr 19, 2010 12.79 12.82 12.78 12.82 1,522 +0.49(+3.99%)
Apr 16, 2010 12.31 12.32 12.31 12.32 203 -0.49(-3.84%)
Apr 15, 2010 12.79 12.82 12.69 12.82 3,226 +0.05(+0.39%)
Apr 13, 2010 12.77 12.77 12.77 12.77 0 -0.05(-0.38%)
Apr 12, 2010 12.73 12.82 12.52 12.82 7,601 +0.27(+2.12%)
Apr 09, 2010 12.50 12.70 12.50 12.55 304 -0.22(-1.70%)
Apr 08, 2010 12.78 12.78 12.31 12.77 1,930 +0.41(+3.35%)
Apr 07, 2010 12.61 12.61 12.30 12.35 802 -0.37(-2.94%)
Apr 06, 2010 12.72 12.78 12.63 12.73 1,422 +0.46(+3.77%)
Apr 05, 2010 12.19 12.27 11.86 12.27 609 -0.17(-1.35%)
Mar 31, 2010 12.63 12.43 12.43 12.43 6,298 -0.35(-2.77%)
Mar 30, 2010 12.60 12.79 12.45 12.79 5,458 +1.07(+9.16%)
Mar 29, 2010 11.71 11.71 11.67 11.71 609 -0.57(-4.65%)
Mar 26, 2010 12.45 12.45 12.03 12.29 609 -0.21(-1.66%)
Mar 25, 2010 12.64 12.95 11.81 12.49 17,092 +0.64(+5.40%)
Mar 24, 2010 11.60 11.85 11.60 11.85 2,844 +0.32(+2.82%)
Mar 23, 2010 11.47 11.70 11.47 11.53 1,710 +0.01(+0.09%)
Mar 22, 2010 11.64 11.64 11.50 11.52 3,234 -0.59(-4.88%)
Mar 19, 2010 11.86 12.11 11.42 12.11 2,277 +0.26(+2.16%)
Mar 18, 2010 12.23 12.23 11.83 11.85 958 -0.33(-2.75%)
Mar 17, 2010 12.07 12.34 11.80 12.19 10,347 +0.18(+1.48%)
Mar 16, 2010 12.22 12.31 11.82 12.01 2,234 +0.45(+3.92%)
Mar 15, 2010 11.75 11.77 11.56 11.56 1,502 -0.55(-4.55%)
Mar 12, 2010 11.69 12.11 11.69 12.11 9,186 +0.50(+4.33%)
Mar 11, 2010 11.34 12.04 11.07 11.61 12,897 +0.19(+1.64%)
Mar 10, 2010 12.21 12.34 11.42 11.42 4,608 -0.89(-7.20%)
Mar 09, 2010 11.51 12.31 11.51 12.31 2,782 +1.01(+8.98%)
Mar 08, 2010 11.52 11.52 11.28 11.29 1,308 -0.23(-1.97%)
Mar 05, 2010 11.92 11.92 11.22 11.52 1,947 -0.48(-4.02%)
Mar 04, 2010 12.15 12.21 12.00 12.00 2,742 +0.10(+0.87%)
Mar 03, 2010 11.25 12.26 11.23 11.90 914 +0.28(+2.42%)
Mar 02, 2010 11.31 11.62 11.31 11.62 237 +0.25(+2.16%)
Mar 01, 2010 11.49 12.64 11.37 11.37 3,994 -0.04(-0.35%)
Feb 26, 2010 11.42 12.26 11.33 11.41 1,123 +0.08(+0.69%)
Feb 25, 2010 11.37 11.81 11.32 11.33 1,117 -0.17(-1.46%)
Feb 24, 2010 12.11 12.11 11.50 11.50 1,074 -0.65(-5.35%)
Feb 23, 2010 11.98 12.21 11.52 12.15 1,882 +0.23(+1.90%)
Feb 22, 2010 11.97 11.97 11.81 11.92 545 -0.06(-0.49%)
Feb 19, 2010 11.98 11.98 11.98 11.98 139 -0.03(-0.25%)
Feb 18, 2010 12.33 12.41 11.92 12.01 3,138 -0.18(-1.45%)
Feb 17, 2010 12.32 12.45 12.01 12.19 7,189 -0.04(-0.32%)
Feb 16, 2010 12.40 12.40 12.23 12.23 711 -0.11(-0.88%)
Feb 12, 2010 12.16 12.33 12.33 12.33 304 -0.09(-0.75%)
Feb 11, 2010 11.93 12.45 11.93 12.43 4,558 +0.12(+1.00%)
Feb 10, 2010 12.16 12.31 12.16 12.30 1,828 +0.09(+0.72%)
Feb 09, 2010 11.91 12.31 11.82 12.22 3,354 +0.15(+1.23%)
Feb 08, 2010 12.49 12.49 11.92 12.07 3,149 -0.33(-2.63%)
Feb 05, 2010 12.45 12.50 11.81 12.39 3,499 +0.53(+4.48%)
Feb 04, 2010 11.30 12.41 11.30 11.86 1,207 +0.07(+0.58%)
Feb 03, 2010 11.05 12.20 10.68 11.79 9,427 +0.70(+6.30%)
Feb 02, 2010 10.37 11.09 10.37 11.09 2,570 +0.05(+0.45%)
Feb 01, 2010 10.12 11.12 10.12 11.05 7,348 +1.35(+13.91%)
Jan 29, 2010 9.618 10.39 9.618 9.697 1,015 +0.08(+0.82%)
Jan 28, 2010 8.466 10.32 8.466 9.618 3,044 -0.44(-4.40%)
Jan 27, 2010 9.923 10.73 9.923 10.06 2,277 -0.47(-4.49%)
Jan 26, 2010 9.898 11.18 9.844 10.53 1,117 +0.69(+7.00%)
Jan 25, 2010 9.450 10.14 9.352 9.844 4,540 -0.40(-3.94%)
Jan 22, 2010 10.40 10.40 10.25 10.25 203 +0.00(+0.00%)
Jan 21, 2010 9.893 10.34 9.854 10.25 1,422 -0.09(-0.86%)
Jan 20, 2010 10.43 10.99 10.15 10.34 8,127 -0.03(-0.28%)
Jan 19, 2010 10.97 10.97 10.34 10.37 3,474 -0.87(-7.71%)
Jan 14, 2010 11.04 11.23 11.23 11.23 203 +0.28(+2.51%)
Jan 13, 2010 10.97 10.97 10.96 10.96 406 -0.27(-2.37%)
Jan 12, 2010 10.96 11.22 10.96 11.22 635 +0.29(+2.61%)
Jan 11, 2010 11.04 11.04 10.94 10.94 203 -0.13(-1.16%)
Jan 08, 2010 10.96 11.06 10.96 11.06 304 +0.14(+1.26%)
Jan 07, 2010 10.98 10.98 10.70 10.93 5,030 +0.10(+0.91%)
Jan 06, 2010 10.39 10.94 10.39 10.83 2,036 +0.10(+0.92%)
Jan 05, 2010 10.83 10.98 10.73 10.73 3,138 -0.10(-0.91%)
Jan 04, 2010 10.98 10.98 10.72 10.83 3,784 -0.20(-1.79%)
Dec 31, 2009 9.923 11.03 11.03 11.03 8,025 +1.12(+11.33%)
Dec 30, 2009 10.77 11.17 9.903 9.903 3,775 -0.97(-8.96%)
Dec 29, 2009 10.63 11.38 10.43 10.88 3,861 +0.00(+0.00%)
Dec 28, 2009 10.71 11.10 10.53 10.88 3,340 -0.06(-0.54%)
Dec 24, 2009 10.78 10.94 10.78 10.94 203 -0.06(-0.54%)
Dec 23, 2009 10.83 11.00 10.83 11.00 1,015 +0.17(+1.55%)
Dec 22, 2009 10.83 10.83 10.83 10.83 101 +0.02(+0.18%)
Dec 21, 2009 10.71 11.78 10.67 10.81 5,135 +0.14(+1.29%)
Dec 18, 2009 10.58 11.48 10.58 10.67 5,908 -0.05(-0.46%)
Dec 17, 2009 9.608 10.83 9.608 10.72 6,544 +0.66(+6.56%)
Dec 16, 2009 9.539 10.08 9.539 10.06 1,251 +0.07(+0.69%)
Dec 15, 2009 9.460 10.00 9.460 9.992 3,120 +0.57(+6.06%)
Dec 14, 2009 9.893 10.14 9.214 9.421 7,214 -0.33(-3.43%)
Dec 11, 2009 9.874 9.903 9.756 9.756 1,455 -0.14(-1.39%)
Dec 10, 2009 9.736 9.893 9.598 9.893 304 +0.44(+4.69%)
Dec 09, 2009 9.805 9.903 9.372 9.450 1,828 -0.44(-4.48%)
Dec 08, 2009 8.998 9.893 8.998 9.893 1,320 +0.27(+2.76%)
Dec 07, 2009 9.293 10.33 9.293 9.628 4,938 +0.24(+2.52%)
Dec 04, 2009 9.588 10.04 9.391 9.391 3,870 -0.13(-1.34%)
Dec 03, 2009 9.519 9.519 9.519 9.519 507 +0.15(+1.58%)
Dec 02, 2009 8.919 9.785 8.914 9.372 6,613 -0.47(-4.80%)
Dec 01, 2009 9.539 9.844 9.539 9.844 1,890 +0.75(+8.23%)
Nov 30, 2009 9.539 9.539 8.909 9.096 3,640 -0.10(-1.07%)
Nov 25, 2009 9.795 9.194 9.194 9.194 3,961 -0.65(-6.60%)
Nov 24, 2009 9.795 9.844 9.490 9.844 2,684 +0.49(+5.26%)
Nov 23, 2009 9.490 9.578 8.456 9.352 10,797 +0.88(+10.39%)
Nov 20, 2009 8.417 9.254 8.417 8.472 304 -0.31(-3.52%)
Nov 19, 2009 9.480 9.834 8.781 8.781 3,757 -0.77(-8.04%)
Nov 18, 2009 9.273 9.549 9.254 9.549 3,165 +0.53(+5.90%)
Nov 16, 2009 9.352 9.017 9.017 9.017 1,523 -0.43(-4.58%)
Nov 13, 2009 8.604 9.450 8.436 9.450 11,853 +0.86(+9.97%)
Nov 12, 2009 8.742 8.993 7.619 8.594 2,539 -0.02(-0.23%)
Nov 11, 2009 8.564 8.614 8.564 8.614 304 +0.06(+0.69%)
Nov 10, 2009 8.860 8.870 8.555 8.555 2,260 -0.17(-1.92%)
Nov 09, 2009 8.722 8.722 8.717 8.722 1,525 +0.20(+2.31%)
Nov 06, 2009 8.781 8.830 8.456 8.525 1,218 -0.38(-4.31%)
Nov 05, 2009 8.623 8.968 8.269 8.909 3,963 +1.07(+13.69%)
Nov 04, 2009 7.669 8.673 7.669 7.836 4,172 +0.68(+9.49%)
Nov 03, 2009 8.141 8.190 7.157 7.157 12,631 -0.70(-8.90%)
Nov 02, 2009 8.102 8.151 7.039 7.856 14,079 -0.36(-4.43%)
Oct 30, 2009 8.161 8.870 8.072 8.220 5,346 +0.06(+0.72%)
Oct 29, 2009 8.968 8.978 7.423 8.161 3,284 -0.95(-10.48%)
Oct 26, 2009 9.116 9.116 9.116 9.116 0 +1.21(+15.32%)
Oct 23, 2009 7.610 7.905 7.610 7.905 304 -0.28(-3.37%)
Oct 22, 2009 9.480 9.598 8.181 8.181 1,756 -1.35(-14.15%)
Oct 21, 2009 8.643 9.549 8.643 9.529 2,989 +1.32(+16.07%)
Oct 19, 2009 8.210 8.210 8.210 8.210 0 +0.51(+6.62%)
Oct 16, 2009 7.700 7.700 7.700 7.700 275 -0.63(-7.54%)
Oct 15, 2009 8.181 8.328 7.836 8.328 1,523 +0.21(+2.55%)
Oct 14, 2009 8.417 8.417 8.121 8.121 1,738 -0.54(-6.25%)
Oct 12, 2009 8.171 8.663 8.663 8.663 1,015 -0.09(-1.01%)
Oct 09, 2009 8.894 9.047 8.751 8.751 10,054 -0.14(-1.55%)
Oct 08, 2009 8.973 9.007 8.889 8.889 7,732 +0.09(+1.01%)
Oct 07, 2009 8.633 8.899 8.633 8.801 406 +0.21(+2.41%)
Oct 06, 2009 9.598 9.598 8.171 8.594 1,707 -1.04(-10.83%)
Oct 05, 2009 9.588 9.637 9.578 9.637 4,843 +0.19(+1.98%)
Oct 02, 2009 9.514 9.539 9.037 9.450 6,048 +0.56(+6.31%)
Oct 01, 2009 8.811 8.889 8.811 8.889 3,250 +0.00(+0.00%)
Sep 30, 2009 8.879 8.889 8.633 8.889 2,846 +0.19(+2.15%)
Sep 29, 2009 8.811 8.889 8.702 8.702 3,346 -0.18(-2.00%)
Sep 28, 2009 8.875 8.879 8.875 8.879 987 +0.00(+0.00%)
Sep 25, 2009 8.761 8.879 8.761 8.879 4,227 +0.08(+0.89%)
Sep 24, 2009 8.801 8.801 8.801 8.801 1,117 +0.15(+1.71%)
Sep 23, 2009 8.564 8.683 7.713 8.653 6,786 +0.27(+3.17%)
Sep 22, 2009 8.515 8.879 8.387 8.387 3,680 -0.46(-5.23%)
Sep 21, 2009 8.368 8.860 8.368 8.850 5,561 -0.01(-0.11%)
Sep 18, 2009 8.860 8.879 8.791 8.860 6,152 +0.26(+2.97%)
Sep 16, 2009 8.151 8.604 8.604 8.604 5,891 +0.43(+5.30%)
Sep 15, 2009 8.811 8.879 8.151 8.171 3,774 -0.71(-7.98%)
Sep 11, 2009 8.712 8.879 8.879 8.879 2,031 +0.12(+1.35%)
Sep 10, 2009 7.501 8.761 7.501 8.761 2,762 +1.32(+17.72%)
Sep 09, 2009 8.574 8.653 7.442 7.442 1,932 -1.22(-14.09%)
Sep 02, 2009 8.702 8.663 8.663 8.663 2,336 +0.04(+0.46%)
Aug 31, 2009 7.231 8.860 7.231 8.623 4,329 -0.26(-2.88%)
Aug 27, 2009 8.407 8.879 8.879 8.879 9,548 +0.74(+9.07%)
Aug 26, 2009 8.875 8.879 8.141 8.141 7,588 -0.45(-5.27%)
Aug 24, 2009 8.889 8.594 8.594 8.594 4,571 -0.76(-8.11%)
Aug 21, 2009 9.372 9.598 8.466 9.352 2,844 +0.02(+0.21%)
Aug 20, 2009 8.732 9.362 8.732 9.332 17,289 +1.46(+18.50%)
Aug 17, 2009 7.875 7.875 7.875 7.875 101 -0.85(-9.71%)
Aug 14, 2009 8.823 8.823 8.722 8.722 355 -0.17(-1.88%)
Aug 12, 2009 8.889 8.889 8.889 8.889 14,598 +0.39(+4.64%)
Aug 11, 2009 8.476 8.496 8.427 8.496 3,877 -0.66(-7.20%)
Aug 10, 2009 8.761 9.170 8.761 9.155 5,993 +0.30(+3.33%)
Aug 07, 2009 8.564 8.860 8.328 8.860 5,604 +0.53(+6.38%)
Aug 06, 2009 8.358 8.574 7.964 8.328 4,091 +0.08(+0.95%)
Aug 05, 2009 8.781 8.781 7.728 8.249 619 -0.60(-6.79%)
Aug 04, 2009 8.830 8.850 8.663 8.850 406 +0.66(+8.05%)
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.