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 (%)
Jan 22, 2009 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Jan 21, 2009 4.184 4.184 3.662 3.662 711 -0.50(-12.06%)
Jan 20, 2009 4.184 4.184 4.144 4.164 1,749 +0.44(+11.67%)
Jan 16, 2009 3.731 3.729 3.729 3.729 0 +0.00(+0.00%)
Jan 15, 2009 3.729 3.729 3.729 3.729 101 +0.06(+1.56%)
Jan 14, 2009 3.672 3.672 3.672 3.672 0 +0.00(+0.00%)
Jan 13, 2009 3.701 3.701 3.672 3.672 609 +0.02(+0.54%)
Jan 07, 2009 3.652 3.652 3.652 3.652 0 +0.00(+0.00%)
Jan 06, 2009 3.652 3.652 3.652 3.652 101 -0.10(-2.62%)
Dec 31, 2008 3.751 3.751 3.751 3.751 0 -0.04(-1.04%)
Dec 30, 2008 3.790 3.790 3.790 3.790 101 -0.01(-0.26%)
Dec 29, 2008 3.800 3.800 3.800 3.800 2,133 -0.09(-2.28%)
Dec 26, 2008 3.888 3.888 3.888 3.888 812 +0.05(+1.28%)
Dec 19, 2008 3.839 3.839 3.839 3.839 0 -0.19(-4.65%)
Dec 18, 2008 4.026 4.026 4.026 4.026 0 +0.00(+0.00%)
Dec 17, 2008 4.026 4.026 4.026 4.026 101 +0.14(+3.54%)
Dec 16, 2008 3.898 3.898 3.888 3.888 203 +0.05(+1.28%)
Dec 15, 2008 3.938 3.938 3.839 3.839 660 -0.02(-0.51%)
Dec 09, 2008 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Dec 08, 2008 3.866 4.184 3.859 3.859 507 +0.02(+0.51%)
Dec 04, 2008 3.839 3.839 3.839 3.839 0 +0.00(+0.00%)
Dec 03, 2008 3.849 3.849 3.839 3.839 264 +0.04(+1.04%)
Dec 01, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Nov 28, 2008 3.790 3.800 3.790 3.800 374 +0.07(+1.85%)
Nov 25, 2008 3.731 3.731 3.731 3.731 0 +0.00(+0.00%)
Nov 24, 2008 3.839 4.184 3.731 3.731 3,081 +0.08(+2.16%)
Nov 20, 2008 3.652 3.652 3.652 3.652 0 +0.00(+0.00%)
Nov 19, 2008 3.652 3.652 3.652 3.652 101 -0.56(-13.32%)
Nov 14, 2008 4.213 4.213 4.213 4.213 0 +0.00(+0.00%)
Nov 13, 2008 4.213 4.213 4.213 4.213 203 -0.53(-11.20%)
Nov 06, 2008 4.745 4.745 4.745 4.745 0 +0.00(+0.00%)
Nov 05, 2008 4.745 4.745 4.715 4.745 406 -0.06(-1.23%)
Nov 04, 2008 4.804 4.804 4.804 4.804 0 +0.00(+0.00%)
Nov 03, 2008 4.804 4.912 4.715 4.804 1,123 +0.61(+14.55%)
Oct 31, 2008 4.253 4.322 3.741 4.194 4,266 -0.49(-10.50%)
Oct 30, 2008 4.233 4.686 4.233 4.686 304 +0.25(+5.54%)
Oct 29, 2008 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Oct 28, 2008 4.607 4.646 4.440 4.440 6,204 -0.48(-9.80%)
Oct 27, 2008 4.922 4.922 4.922 4.922 203 +0.00(+0.00%)
Oct 24, 2008 4.578 4.922 4.578 4.922 2,234 -0.49(-9.09%)
Oct 15, 2008 5.414 5.414 5.414 5.414 0 +0.00(+0.00%)
Oct 14, 2008 4.646 5.414 4.646 5.414 406 +0.00(+0.00%)
Oct 13, 2008 4.883 5.414 4.883 5.414 302 -0.06(-1.08%)
Oct 10, 2008 5.473 5.473 5.473 5.473 0 +0.00(+0.00%)
Oct 09, 2008 5.473 5.473 5.473 5.473 127 +0.31(+5.90%)
Oct 07, 2008 5.168 5.168 5.168 5.168 0 +0.00(+0.00%)
Oct 06, 2008 6.172 6.172 5.168 5.168 3,074 -0.23(-4.20%)
Oct 03, 2008 5.404 5.404 5.395 5.395 203 +0.02(+0.37%)
Oct 02, 2008 5.375 5.375 5.375 5.375 101 +0.02(+0.37%)
Oct 01, 2008 5.483 5.483 5.355 5.355 304 +0.01(+0.18%)
Sep 30, 2008 5.464 5.985 5.316 5.345 6,211 -0.12(-2.14%)
Sep 25, 2008 5.178 5.463 5.463 5.463 812 +0.22(+4.11%)
Sep 24, 2008 5.040 5.729 4.893 5.247 5,387 +0.15(+2.90%)
Sep 22, 2008 5.099 5.099 5.099 5.099 0 +0.00(+0.00%)
Sep 19, 2008 5.099 5.099 5.099 5.099 0 +0.18(+3.60%)
Sep 18, 2008 5.621 5.719 4.922 4.922 2,188 -0.25(-4.76%)
Sep 16, 2008 5.168 5.168 5.168 5.168 0 +0.00(+0.00%)
Sep 15, 2008 5.129 5.168 5.021 5.168 3,869 -0.62(-10.71%)
Sep 12, 2008 5.227 5.788 5.178 5.788 1,127 -0.03(-0.51%)
Sep 05, 2008 6.094 5.818 5.818 5.818 6,196 +0.06(+1.03%)
Sep 04, 2008 5.759 5.759 5.759 5.759 0 +0.00(+0.00%)
Sep 03, 2008 5.956 6.017 5.759 5.759 2,207 -0.42(-6.85%)
Sep 02, 2008 6.202 6.202 6.182 6.182 411 +0.09(+1.45%)
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%)
Jun 02, 2008 6.487 6.487 5.916 5.926 3,098 -0.66(-10.01%)
May 30, 2008 6.586 6.586 5.966 6.586 406 +0.14(+2.14%)
May 29, 2008 6.448 6.448 6.448 6.448 0 +0.00(+0.00%)
May 28, 2008 6.231 6.694 6.231 6.448 677 +0.34(+5.65%)
May 27, 2008 6.102 6.103 6.102 6.103 203 +0.18(+2.99%)
May 26, 2008 6.005 6.005 5.926 5.926 1,117 +0.00(+0.00%)
May 23, 2008 6.005 6.005 5.926 5.926 1,117 -0.03(-0.50%)
May 22, 2008 6.103 6.212 5.838 5.956 1,393 -0.05(-0.82%)
May 21, 2008 5.877 6.192 5.867 6.005 2,031 +0.28(+4.81%)
May 20, 2008 5.729 5.729 5.729 5.729 101 -0.55(-8.78%)
May 19, 2008 6.281 6.281 6.281 6.281 203 +0.25(+4.08%)
May 16, 2008 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
May 15, 2008 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
May 14, 2008 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
May 13, 2008 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
May 12, 2008 6.034 6.034 6.034 6.034 101 -0.21(-3.31%)
May 09, 2008 6.241 6.241 6.241 6.241 0 +0.00(+0.00%)
May 08, 2008 6.241 6.241 6.241 6.241 145 +0.22(+3.59%)
May 07, 2008 5.670 6.054 5.601 6.025 1,999 +0.07(+1.16%)
May 06, 2008 5.956 5.956 5.956 5.956 304 +0.04(+0.67%)
May 05, 2008 6.231 6.231 5.916 5.916 386 -0.35(-5.65%)
May 02, 2008 6.271 6.271 6.271 6.271 101 +0.23(+3.74%)
May 01, 2008 6.044 6.044 6.044 6.044 0 +0.00(+0.00%)
Apr 30, 2008 6.044 6.044 6.044 6.044 132 -0.07(-1.13%)
Apr 29, 2008 6.113 6.113 6.113 6.113 0 +0.00(+0.00%)
Apr 28, 2008 6.330 6.379 6.113 6.113 2,114 -0.27(-4.17%)
Apr 25, 2008 6.379 6.379 6.379 6.379 101 +0.28(+4.51%)
Apr 24, 2008 5.788 6.103 5.788 6.103 1,752 +0.79(+14.82%)
Apr 23, 2008 5.316 5.316 5.316 5.316 0 +0.00(+0.00%)
Apr 22, 2008 5.798 5.798 5.316 5.316 406 -0.52(-8.94%)
Apr 21, 2008 5.838 5.838 5.267 5.838 6,838 -0.48(-7.63%)
Apr 18, 2008 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Apr 17, 2008 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Apr 16, 2008 6.320 6.320 6.320 6.320 101 -0.03(-0.47%)
Apr 15, 2008 5.464 6.349 5.247 6.349 406 +0.49(+8.40%)
Apr 14, 2008 6.369 6.615 5.857 5.857 711 -0.56(-8.74%)
Apr 11, 2008 6.418 6.418 6.418 6.418 101 +0.51(+8.67%)
Apr 10, 2008 5.907 5.907 5.907 5.907 0 +0.00(+0.00%)
Apr 09, 2008 5.907 5.907 5.907 5.907 0 +0.00(+0.00%)
Apr 08, 2008 5.906 5.926 5.897 5.907 3,357 +0.08(+1.35%)
Apr 07, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Apr 04, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Apr 03, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Apr 02, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Apr 01, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Mar 31, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Mar 28, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Mar 27, 2008 5.828 5.828 5.828 5.828 357 +0.38(+7.05%)
Mar 26, 2008 6.290 6.290 5.444 5.444 1,015 -0.94(-14.66%)
Mar 25, 2008 5.503 6.379 5.503 6.379 217 +0.30(+4.85%)
Mar 24, 2008 6.084 6.084 6.084 6.084 0 +0.00(+0.00%)
Mar 21, 2008 6.202 6.202 5.523 6.084 2,465 +0.00(+0.00%)
Mar 20, 2008 6.202 6.202 5.523 6.084 2,465 +0.85(+16.17%)
Mar 19, 2008 5.532 5.621 5.237 5.237 3,476 -0.47(-8.28%)
Mar 18, 2008 5.562 5.710 5.523 5.710 1,434 -0.05(-0.85%)
Mar 17, 2008 5.759 5.759 5.759 5.759 101 +0.03(+0.52%)
Mar 14, 2008 6.665 6.665 5.690 5.729 1,359 -0.98(-14.66%)
Mar 13, 2008 5.660 6.714 5.611 6.714 1,320 -0.02(-0.29%)
Mar 12, 2008 6.733 6.733 6.733 6.733 0 +0.00(+0.00%)
Mar 11, 2008 6.271 6.733 6.143 6.733 4,368 +0.33(+5.23%)
Mar 10, 2008 6.596 6.743 6.399 6.399 3,101 -0.26(-3.85%)
Mar 07, 2008 5.926 6.665 5.513 6.655 2,888 +0.04(+0.60%)
Mar 06, 2008 6.615 6.615 6.615 6.615 0 +0.00(+0.00%)
Mar 05, 2008 6.615 6.615 6.615 6.615 0 +0.00(+0.00%)
Mar 04, 2008 6.615 6.615 6.615 6.615 0 +0.00(+0.00%)
Mar 03, 2008 6.615 6.615 6.615 6.615 203 +0.44(+7.18%)
Feb 29, 2008 6.162 6.202 6.162 6.172 2,173 -0.18(-2.79%)
Feb 28, 2008 6.349 6.349 6.349 6.349 0 +0.00(+0.00%)
Feb 27, 2008 6.349 6.349 6.349 6.349 0 +0.00(+0.00%)
Feb 26, 2008 6.349 6.349 6.349 6.349 0 +0.00(+0.00%)
Feb 25, 2008 6.349 6.349 6.349 6.349 101 -0.16(-2.42%)
Feb 22, 2008 6.812 6.822 6.507 6.507 2,221 -0.32(-4.76%)
Feb 21, 2008 6.832 6.832 6.832 6.832 0 +0.00(+0.00%)
Feb 20, 2008 6.832 6.832 6.832 6.832 0 +0.00(+0.00%)
Feb 19, 2008 6.832 6.832 6.832 6.832 0 +0.00(+0.00%)
Feb 18, 2008 6.832 6.832 6.832 6.832 0 +0.00(+0.00%)
Feb 15, 2008 6.832 6.832 6.832 6.832 0 +0.00(+0.00%)
Feb 14, 2008 6.832 6.832 6.832 6.832 0 +0.00(+0.00%)
Feb 13, 2008 6.783 6.832 6.783 6.832 716 +0.27(+4.05%)
Feb 12, 2008 6.566 6.566 6.566 6.566 0 +0.00(+0.00%)
Feb 11, 2008 6.566 6.566 6.566 6.566 101 +0.02(+0.30%)
Feb 08, 2008 6.546 6.546 6.546 6.546 101 +0.32(+5.22%)
Feb 07, 2008 6.222 6.222 6.222 6.222 101 -0.51(-7.60%)
Feb 06, 2008 6.733 6.733 6.733 6.733 0 +0.00(+0.00%)
Feb 05, 2008 6.733 6.733 6.733 6.733 0 +0.00(+0.00%)
Feb 04, 2008 6.665 6.842 6.665 6.733 711 +0.57(+9.27%)
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.