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

Bridgford Foods Cp (NQ: BRID )

10.02 -0.54 (-5.11%)
Streaming Delayed Price Updated: 3:59 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 (%)
Aug 27, 2008 6.094 6.094 6.094 6.094 0 +0.00(+0.00%)
Aug 26, 2008 6.103 6.094 6.094 6.094 507 -0.10(-1.59%)
Aug 25, 2008 6.143 6.192 6.103 6.192 905 +0.00(+0.00%)
Aug 22, 2008 6.192 6.192 6.192 6.192 0 +0.00(+0.00%)
Aug 21, 2008 6.192 6.192 6.192 6.192 371 +0.05(+0.80%)
Aug 20, 2008 5.975 6.153 5.975 6.143 7,205 +0.18(+2.97%)
Aug 19, 2008 5.778 6.004 5.778 5.966 2,348 +0.24(+4.12%)
Aug 18, 2008 5.749 5.749 5.729 5.729 205 -0.37(-6.13%)
Aug 15, 2008 6.103 6.153 5.971 6.103 2,012 +0.01(+0.16%)
Aug 14, 2008 6.084 6.153 6.084 6.094 4,121 +0.01(+0.16%)
Aug 13, 2008 6.084 6.084 6.084 6.084 400 +0.00(+0.00%)
Aug 12, 2008 6.084 6.084 6.084 6.084 0 +0.00(+0.00%)
Aug 11, 2008 6.084 6.084 6.084 6.084 0 +0.00(+0.00%)
Aug 08, 2008 5.729 6.084 5.729 6.084 2,247 +0.25(+4.21%)
Aug 07, 2008 5.838 5.838 5.838 5.838 0 +0.00(+0.00%)
Aug 06, 2008 5.857 5.857 5.828 5.838 891 -0.12(-1.98%)
Aug 05, 2008 5.956 5.956 5.956 5.956 304 -0.09(-1.47%)
Aug 04, 2008 5.739 6.054 5.739 6.044 3,250 +0.04(+0.66%)
Aug 01, 2008 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Jul 31, 2008 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Jul 30, 2008 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Jul 29, 2008 6.005 6.054 6.005 6.005 250 +0.29(+4.99%)
Jul 28, 2008 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Jul 25, 2008 5.769 5.769 5.719 5.719 2,004 -0.45(-7.34%)
Jul 24, 2008 6.172 6.172 6.172 6.172 0 +0.00(+0.00%)
Jul 23, 2008 6.182 6.182 6.172 6.172 406 -0.01(-0.16%)
Jul 22, 2008 6.005 6.192 5.887 6.182 5,706 +0.46(+8.09%)
Jul 21, 2008 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Jul 18, 2008 5.700 5.769 5.700 5.719 406 -0.13(-2.19%)
Jul 17, 2008 5.847 5.847 5.847 5.847 0 +0.00(+0.00%)
Jul 16, 2008 6.300 6.378 5.847 5.847 2,485 -0.48(-7.62%)
Jul 15, 2008 5.670 6.330 5.670 6.330 2,115 +0.65(+11.44%)
Jul 14, 2008 5.680 5.680 5.680 5.680 609 -0.11(-1.87%)
Jul 11, 2008 5.838 5.838 5.788 5.788 789 +0.23(+4.07%)
Jul 10, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Jul 09, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Jul 08, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Jul 07, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Jul 04, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Jul 03, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Jul 02, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Jul 01, 2008 5.956 5.956 5.562 5.562 2,548 -0.44(-7.38%)
Jun 30, 2008 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Jun 27, 2008 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Jun 26, 2008 6.005 6.005 6.005 6.005 1,220 +0.06(+0.99%)
Jun 25, 2008 5.946 5.946 5.946 5.946 267 -0.02(-0.33%)
Jun 24, 2008 5.966 5.966 5.966 5.966 0 +0.00(+0.00%)
Jun 23, 2008 5.966 5.966 5.966 5.966 0 +0.00(+0.00%)
Jun 20, 2008 5.966 5.966 5.966 5.966 507 -0.08(-1.30%)
Jun 19, 2008 6.044 6.044 6.044 6.044 101 -0.01(-0.16%)
Jun 18, 2008 6.054 6.054 6.054 6.054 0 +0.00(+0.00%)
Jun 17, 2008 6.054 6.054 6.054 6.054 101 +0.13(+2.16%)
Jun 16, 2008 5.926 5.926 5.926 5.926 0 +0.00(+0.00%)
Jun 13, 2008 5.926 5.926 5.926 5.926 0 +0.00(+0.00%)
Jun 12, 2008 6.655 6.655 5.926 5.926 914 -0.74(-11.08%)
Jun 11, 2008 5.916 6.664 5.818 6.664 1,780 +0.23(+3.52%)
Jun 10, 2008 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Jun 09, 2008 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Jun 06, 2008 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Jun 05, 2008 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Jun 04, 2008 6.438 6.438 6.438 6.438 299 +0.37(+6.17%)
Jun 03, 2008 6.074 6.379 6.064 6.064 2,853 +0.14(+2.33%)
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.