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

Bridgford Foods Cp (NQ: BRID )

10.47 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, May 20, 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 (%)
Oct 31, 2011 8.875 9.580 8.726 9.580 2,216 +0.32(+3.43%)
Oct 28, 2011 9.302 9.580 8.875 9.262 3,626 -0.10(-1.06%)
Oct 27, 2011 9.292 9.361 8.875 9.361 4,927 +0.12(+1.29%)
Oct 26, 2011 8.825 9.242 8.825 9.242 1,007 +0.41(+4.61%)
Oct 18, 2011 9.064 8.835 8.835 8.835 402 -0.30(-3.28%)
Oct 17, 2011 9.135 9.135 9.135 9.135 100 +0.07(+0.79%)
Oct 14, 2011 9.222 9.471 9.064 9.064 1,720 -0.28(-2.98%)
Oct 12, 2011 9.600 9.342 9.342 9.342 503 +0.27(+2.95%)
Oct 11, 2011 9.332 9.381 9.074 9.074 2,499 -0.45(-4.69%)
Oct 10, 2011 9.262 9.729 9.262 9.520 906 +0.05(+0.52%)
Oct 07, 2011 9.431 9.471 9.143 9.471 1,250 -0.03(-0.31%)
Oct 06, 2011 9.481 9.620 9.441 9.500 1,137 +0.01(+0.10%)
Oct 05, 2011 9.491 9.491 9.491 9.491 127 +0.23(+2.47%)
Sep 30, 2011 9.262 9.262 9.262 9.262 0 +0.15(+1.63%)
Sep 27, 2011 9.113 9.113 9.113 9.113 0 +0.03(+0.33%)
Sep 26, 2011 9.103 9.193 9.084 9.084 1,838 -0.15(-1.61%)
Sep 21, 2011 9.173 9.232 9.232 9.232 1,510 +0.08(+0.87%)
Sep 20, 2011 9.093 9.153 9.093 9.153 543 -0.05(-0.54%)
Sep 19, 2011 9.084 9.203 9.084 9.203 302 -0.04(-0.43%)
Sep 16, 2011 8.984 9.620 8.984 9.242 3,261 +0.15(+1.64%)
Sep 15, 2011 9.093 9.093 9.093 9.093 100 -0.10(-1.08%)
Sep 14, 2011 9.193 9.193 9.193 9.193 100 -0.11(-1.17%)
Sep 12, 2011 9.302 9.302 9.302 9.302 0 -0.13(-1.37%)
Sep 09, 2011 9.888 9.888 9.153 9.431 1,671 -0.27(-2.76%)
Sep 07, 2011 9.699 9.699 9.699 9.699 0 +0.40(+4.27%)
Sep 06, 2011 9.878 9.878 9.084 9.302 2,108 -0.36(-3.70%)
Sep 02, 2011 9.481 9.659 9.411 9.659 2,949 -0.01(-0.10%)
Sep 01, 2011 10.13 10.13 9.431 9.669 3,039 -0.41(-4.04%)
Aug 31, 2011 9.431 10.72 9.431 10.08 3,543 +0.47(+4.86%)
Aug 29, 2011 9.431 9.610 9.610 9.610 201 +0.13(+1.36%)
Aug 26, 2011 9.689 10.18 8.885 9.481 4,983 -0.20(-2.05%)
Aug 25, 2011 10.23 10.23 9.381 9.679 4,470 -0.56(-5.43%)
Aug 24, 2011 9.292 10.24 8.885 10.24 5,610 +0.96(+10.39%)
Aug 23, 2011 9.391 9.721 7.634 9.272 7,860 -0.56(-5.66%)
Aug 22, 2011 10.03 10.07 9.441 9.828 2,095 -0.28(-2.75%)
Aug 19, 2011 10.91 10.91 10.03 10.11 1,389 +0.70(+7.50%)
Aug 18, 2011 10.18 10.24 9.401 9.401 5,331 -1.01(-9.72%)
Aug 17, 2011 10.41 10.41 10.41 10.41 201 +0.55(+5.53%)
Aug 16, 2011 9.719 10.23 9.719 9.868 1,820 -0.31(-3.02%)
Aug 15, 2011 10.04 10.18 10.04 10.18 541 +0.40(+4.06%)
Aug 12, 2011 9.669 10.04 9.451 9.778 4,505 -0.04(-0.40%)
Aug 11, 2011 9.838 10.47 9.699 9.818 6,697 -0.02(-0.20%)
Aug 10, 2011 9.590 10.37 9.590 9.838 2,639 +0.06(+0.61%)
Aug 09, 2011 10.52 10.52 9.451 9.778 6,346 +0.07(+0.72%)
Aug 05, 2011 9.332 9.709 9.709 9.709 1,913 +0.38(+4.04%)
Aug 04, 2011 10.54 10.57 8.716 9.332 3,192 -1.39(-12.96%)
Aug 03, 2011 10.60 10.72 10.60 10.72 2,169 -0.30(-2.70%)
Aug 01, 2011 11.02 11.02 11.02 11.02 2,619 +0.05(+0.45%)
Jul 29, 2011 10.93 11.02 10.93 10.97 1,108 +0.02(+0.18%)
Jul 28, 2011 11.42 11.42 10.94 10.95 503 -0.09(-0.81%)
Jul 27, 2011 11.04 11.04 11.04 11.04 201 -0.05(-0.45%)
Jul 26, 2011 11.12 11.31 10.63 11.09 2,214 -0.03(-0.27%)
Jul 25, 2011 11.66 11.66 11.12 11.12 3,152 -0.20(-1.75%)
Jul 22, 2011 11.10 11.62 11.10 11.32 1,326 -0.61(-5.08%)
Jul 21, 2011 11.76 12.09 11.76 11.92 5,063 +0.43(+3.71%)
Jul 19, 2011 11.45 11.50 11.50 11.50 1,108 -0.42(-3.50%)
Jul 18, 2011 11.97 11.97 11.91 11.91 2,080 -0.15(-1.23%)
Jul 15, 2011 11.71 12.31 11.71 12.06 3,966 +0.39(+3.32%)
Jul 14, 2011 11.75 12.26 11.39 11.67 20,207 +0.18(+1.55%)
Jul 13, 2011 10.67 11.69 10.67 11.50 17,547 +0.48(+4.32%)
Jul 12, 2011 10.61 11.43 10.61 11.02 19,043 +0.44(+4.13%)
Jul 11, 2011 10.39 10.87 10.39 10.58 16,255 -0.02(-0.19%)
Jul 08, 2011 10.41 10.76 10.41 10.60 7,051 +0.10(+0.95%)
Jul 07, 2011 10.30 10.80 10.30 10.50 5,302 -0.02(-0.19%)
Jul 06, 2011 10.45 10.61 10.44 10.52 3,382 -0.21(-1.94%)
Jul 05, 2011 10.34 10.96 10.34 10.73 7,468 +0.16(+1.50%)
Jul 01, 2011 10.40 10.71 10.40 10.57 4,803 -0.08(-0.75%)
Jun 30, 2011 10.42 11.12 10.32 10.65 18,778 +0.18(+1.71%)
Jun 29, 2011 9.669 10.68 9.530 10.47 20,293 +0.75(+7.76%)
Jun 28, 2011 8.537 9.888 8.537 9.719 30,196 +0.44(+4.71%)
Jun 27, 2011 8.835 10.24 8.676 9.282 40,518 +0.36(+4.00%)
Jun 24, 2011 7.525 9.213 7.525 8.925 190,751 +1.44(+19.23%)
Jun 23, 2011 6.890 8.339 6.890 7.485 13,976 +0.18(+2.45%)
Jun 22, 2011 7.277 7.346 7.187 7.307 9,837 -0.04(-0.54%)
Jun 21, 2011 7.336 7.346 7.078 7.346 8,636 +0.00(+0.00%)
Jun 20, 2011 7.247 7.346 7.029 7.346 11,400 +0.29(+4.08%)
Jun 17, 2011 7.009 7.346 7.009 7.058 6,636 +0.07(+0.99%)
Jun 16, 2011 6.860 7.197 6.860 6.989 8,066 +0.11(+1.59%)
Jun 15, 2011 6.959 7.247 6.751 6.880 12,390 -0.19(-2.67%)
Jun 14, 2011 6.820 7.148 6.820 7.068 10,764 +0.28(+4.09%)
Jun 13, 2011 7.128 7.575 6.751 6.790 16,053 -0.34(-4.74%)
Jun 10, 2011 7.237 7.555 6.959 7.128 8,478 -0.20(-2.71%)
Jun 09, 2011 7.048 7.485 7.048 7.326 8,182 +0.35(+4.98%)
Jun 08, 2011 7.187 7.197 6.969 6.979 5,621 -0.26(-3.57%)
Jun 07, 2011 7.068 7.684 7.068 7.237 6,585 +0.25(+3.55%)
Jun 06, 2011 7.714 7.714 6.989 6.989 6,035 -0.68(-8.93%)
Jun 03, 2011 7.972 8.031 7.674 7.674 7,283 -1.05(-12.06%)
May 24, 2011 8.756 8.994 8.726 8.726 2,904 -0.03(-0.34%)
May 23, 2011 8.557 9.054 8.557 8.756 1,809 +0.05(+0.57%)
May 20, 2011 8.428 8.766 8.428 8.706 3,705 +0.29(+3.42%)
May 19, 2011 8.478 8.696 8.359 8.418 9,346 -0.03(-0.35%)
May 18, 2011 8.696 8.696 8.319 8.448 8,733 -0.22(-2.52%)
May 17, 2011 8.845 9.014 8.667 8.667 2,148 -0.04(-0.46%)
May 16, 2011 9.014 9.044 8.706 8.706 8,216 -0.43(-4.67%)
May 13, 2011 9.431 9.431 9.103 9.133 3,416 -0.20(-2.13%)
May 12, 2011 9.302 9.332 9.302 9.332 625 +0.00(+0.00%)
May 11, 2011 9.550 9.550 9.332 9.332 4,493 -0.28(-2.89%)
May 10, 2011 9.600 9.630 9.570 9.610 2,603 +0.00(+0.00%)
May 09, 2011 9.550 9.649 9.550 9.610 2,736 -0.07(-0.72%)
May 06, 2011 9.739 9.739 9.550 9.679 8,079 -0.02(-0.20%)
May 05, 2011 9.590 9.730 9.590 9.699 1,116 +0.14(+1.45%)
May 04, 2011 9.679 9.778 9.560 9.560 3,226 -0.12(-1.23%)
May 03, 2011 9.689 9.739 9.679 9.679 2,282 -0.21(-2.11%)
May 02, 2011 9.917 10.18 9.699 9.888 10,429 -0.28(-2.73%)
Apr 29, 2011 10.13 10.18 10.12 10.17 1,845 -0.02(-0.19%)
Apr 28, 2011 10.22 10.28 10.17 10.19 1,965 -0.12(-1.16%)
Apr 27, 2011 10.22 10.31 10.22 10.30 503 -0.06(-0.57%)
Apr 26, 2011 10.23 10.37 10.23 10.36 2,278 +0.04(+0.38%)
Apr 25, 2011 10.26 10.35 10.26 10.32 852 -0.04(-0.38%)
Apr 21, 2011 10.46 10.61 10.29 10.36 2,366 -0.06(-0.57%)
Apr 20, 2011 10.50 10.60 10.42 10.42 2,376 +0.10(+0.96%)
Apr 19, 2011 10.62 10.88 10.09 10.32 7,554 -0.36(-3.35%)
Apr 18, 2011 10.68 10.97 10.68 10.68 789 -0.34(-3.06%)
Apr 15, 2011 10.71 11.02 10.71 11.02 2,760 +0.34(+3.16%)
Apr 14, 2011 10.98 10.98 10.68 10.68 1,603 -0.09(-0.83%)
Apr 13, 2011 10.88 10.88 10.77 10.77 403 -0.16(-1.45%)
Apr 12, 2011 11.35 11.35 10.93 10.93 1,811 -0.19(-1.70%)
Apr 11, 2011 11.33 11.33 11.05 11.12 2,102 -0.02(-0.18%)
Apr 08, 2011 11.14 11.14 11.14 11.14 237 -0.32(-2.77%)
Apr 07, 2011 11.68 11.68 11.14 11.46 1,104 -0.30(-2.53%)
Apr 05, 2011 11.75 11.75 11.75 11.75 0 +0.41(+3.59%)
Apr 04, 2011 11.35 11.35 11.35 11.35 286 +0.07(+0.62%)
Apr 01, 2011 11.23 11.28 11.23 11.28 478 +0.15(+1.34%)
Mar 31, 2011 11.41 11.84 11.04 11.13 4,478 -0.26(-2.27%)
Mar 30, 2011 11.39 11.39 11.39 11.39 385 +0.02(+0.17%)
Mar 29, 2011 11.25 11.37 11.03 11.37 2,258 +0.06(+0.53%)
Mar 28, 2011 11.11 11.31 10.67 11.31 1,150 +0.21(+1.88%)
Mar 25, 2011 11.20 11.40 11.00 11.10 2,738 -0.14(-1.24%)
Mar 24, 2011 11.09 11.24 11.09 11.24 587 +0.21(+1.89%)
Mar 23, 2011 10.72 11.41 10.72 11.03 2,354 -0.07(-0.63%)
Mar 22, 2011 11.21 11.21 10.87 11.10 2,351 -0.02(-0.18%)
Mar 21, 2011 10.96 11.41 10.86 11.12 2,481 -0.15(-1.32%)
Mar 18, 2011 10.84 11.27 10.84 11.27 3,034 +0.41(+3.75%)
Mar 17, 2011 10.90 10.92 10.80 10.86 974 +0.10(+0.92%)
Mar 16, 2011 10.86 11.12 10.76 10.76 4,637 +0.00(+0.00%)
Mar 15, 2011 10.75 10.76 10.75 10.76 463 -0.16(-1.46%)
Mar 14, 2011 10.92 11.17 10.92 10.92 1,132 +0.00(+0.00%)
Mar 10, 2011 10.92 10.92 10.92 10.92 725 -0.48(-4.18%)
Mar 09, 2011 11.40 11.40 11.40 11.40 354 +0.08(+0.70%)
Mar 08, 2011 11.40 11.40 11.22 11.32 1,790 +0.22(+1.97%)
Mar 07, 2011 11.03 11.38 10.93 11.10 4,199 -0.58(-4.93%)
Mar 04, 2011 11.69 11.87 11.67 11.67 1,117 +0.02(+0.17%)
Mar 03, 2011 11.32 11.65 11.32 11.65 2,209 +0.06(+0.51%)
Mar 02, 2011 11.22 11.65 11.20 11.60 7,311 +0.38(+3.36%)
Mar 01, 2011 11.42 11.42 11.21 11.22 1,739 -0.10(-0.88%)
Feb 28, 2011 11.99 11.99 11.28 11.32 3,710 -0.59(-4.92%)
Feb 25, 2011 11.24 11.90 11.24 11.90 1,961 +0.61(+5.36%)
Feb 24, 2011 11.02 11.30 11.02 11.30 1,852 +0.27(+2.43%)
Feb 23, 2011 11.42 11.42 11.03 11.03 711 -0.31(-2.71%)
Feb 22, 2011 11.09 11.34 11.09 11.34 1,024 +0.20(+1.78%)
Feb 18, 2011 11.61 11.61 10.98 11.14 2,979 -0.52(-4.43%)
Feb 17, 2011 11.65 11.65 11.65 11.65 309 +0.20(+1.73%)
Feb 16, 2011 11.46 11.46 11.46 11.46 192 +0.30(+2.67%)
Feb 15, 2011 11.02 11.28 11.02 11.16 949 +0.24(+2.18%)
Feb 14, 2011 11.12 11.13 10.92 10.92 1,092 -0.31(-2.74%)
Feb 11, 2011 11.04 11.37 10.97 11.23 1,917 +0.14(+1.25%)
Feb 10, 2011 11.51 11.66 11.09 11.09 1,154 +0.08(+0.72%)
Feb 09, 2011 11.24 11.57 11.01 11.01 1,439 -0.18(-1.61%)
Feb 08, 2011 11.71 11.71 11.12 11.19 1,007 -0.05(-0.42%)
Feb 07, 2011 11.37 11.41 11.06 11.24 2,219 -0.42(-3.58%)
Feb 04, 2011 11.66 11.66 11.61 11.65 664 +0.06(+0.51%)
Feb 02, 2011 11.84 11.60 11.60 11.60 3,928 -0.33(-2.75%)
Feb 01, 2011 12.10 12.10 11.91 11.92 2,243 +0.03(+0.25%)
Jan 31, 2011 11.37 12.07 11.37 11.89 1,337 +0.48(+4.17%)
Jan 28, 2011 12.03 12.66 11.42 11.42 2,560 -0.87(-7.11%)
Jan 27, 2011 12.29 12.29 12.15 12.29 707 +0.02(+0.16%)
Jan 26, 2011 12.18 12.32 12.18 12.27 952 +0.16(+1.31%)
Jan 25, 2011 12.17 12.21 12.11 12.11 1,007 +0.05(+0.41%)
Jan 24, 2011 12.71 12.71 12.06 12.06 1,193 -0.16(-1.30%)
Jan 21, 2011 12.64 12.64 12.15 12.22 2,122 -0.34(-2.69%)
Jan 20, 2011 12.44 13.30 12.44 12.56 4,485 +0.13(+1.04%)
Jan 19, 2011 12.31 13.69 12.03 12.43 2,381 -0.28(-2.19%)
Jan 14, 2011 12.35 12.71 12.71 12.71 100 +0.78(+6.58%)
Jan 13, 2011 12.10 12.13 11.91 11.92 1,971 -0.03(-0.25%)
Jan 12, 2011 12.46 12.46 11.95 11.95 2,927 -0.51(-4.06%)
Jan 11, 2011 12.71 12.81 12.46 12.46 2,440 -0.25(-1.95%)
Jan 10, 2011 13.40 13.40 12.71 12.71 4,519 -0.45(-3.40%)
Jan 07, 2011 12.59 13.25 12.59 13.15 11,284 -0.67(-4.81%)
Jan 06, 2011 13.70 13.82 13.59 13.82 403 -0.33(-2.32%)
Jan 05, 2011 13.90 14.15 13.90 14.15 461 +0.22(+1.57%)
Jan 04, 2011 13.47 14.38 13.47 13.93 9,443 +0.43(+3.16%)
Jan 03, 2011 14.15 14.15 13.26 13.50 2,470 -0.65(-4.56%)
Dec 31, 2010 14.15 14.15 14.15 14.15 710 +0.10(+0.71%)
Dec 30, 2010 13.83 14.15 13.81 14.05 4,940 +0.25(+1.80%)
Dec 29, 2010 13.54 13.80 13.53 13.80 2,417 +0.09(+0.65%)
Dec 28, 2010 13.05 13.85 12.69 13.71 2,724 -0.08(-0.58%)
Dec 27, 2010 12.28 13.79 12.28 13.79 7,814 +0.80(+6.19%)
Dec 22, 2010 13.23 12.98 12.98 12.98 2,518 -0.06(-0.46%)
Dec 21, 2010 13.22 13.22 12.86 13.04 751 +0.51(+4.04%)
Dec 20, 2010 13.23 13.23 12.54 12.54 735 -0.18(-1.41%)
Dec 17, 2010 12.26 12.94 12.26 12.72 5,609 -0.21(-1.61%)
Dec 16, 2010 11.97 12.93 11.93 12.93 3,623 +0.50(+3.99%)
Dec 15, 2010 12.58 12.81 12.18 12.43 2,830 -0.14(-1.11%)
Dec 14, 2010 12.06 12.62 11.92 12.57 4,050 -0.04(-0.31%)
Dec 13, 2010 12.60 13.09 12.60 12.61 1,521 +0.12(+0.95%)
Dec 10, 2010 13.11 13.11 11.85 12.49 1,074 +0.26(+2.11%)
Dec 09, 2010 12.73 12.73 12.03 12.23 3,608 -0.15(-1.20%)
Dec 07, 2010 12.32 12.38 12.38 12.38 2,115 +0.08(+0.65%)
Dec 06, 2010 12.18 12.31 11.81 12.30 2,819 -0.08(-0.64%)
Dec 03, 2010 13.80 13.80 12.32 12.38 18,126 +0.08(+0.65%)
Dec 02, 2010 12.93 12.93 12.19 12.30 1,337 -0.24(-1.90%)
Dec 01, 2010 12.87 13.24 12.16 12.54 7,322 -0.07(-0.55%)
Nov 30, 2010 12.48 13.79 12.48 12.61 2,811 -0.48(-3.64%)
Nov 29, 2010 12.37 13.08 12.00 13.08 3,521 +0.70(+5.69%)
Nov 26, 2010 11.71 13.87 11.71 12.38 6,632 +0.61(+5.14%)
Nov 24, 2010 11.87 11.77 11.77 11.77 10,891 +0.49(+4.31%)
Nov 23, 2010 11.56 11.58 11.02 11.29 6,219 -0.29(-2.49%)
Nov 22, 2010 11.71 11.80 11.23 11.58 4,614 -0.13(-1.10%)
Nov 19, 2010 11.75 11.95 11.46 11.70 4,225 -0.05(-0.42%)
Nov 18, 2010 11.81 11.81 11.32 11.75 1,913 +0.03(+0.25%)
Nov 17, 2010 11.28 11.72 10.84 11.72 6,061 +0.35(+3.12%)
Nov 16, 2010 11.57 11.57 11.37 11.37 1,701 -0.26(-2.20%)
Nov 15, 2010 11.60 11.81 11.57 11.63 1,698 +0.01(+0.09%)
Nov 12, 2010 11.96 11.96 11.62 11.62 1,582 -0.11(-0.92%)
Nov 11, 2010 12.12 12.22 11.41 11.72 2,669 -0.53(-4.34%)
Nov 10, 2010 12.21 12.36 11.87 12.26 6,626 -0.46(-3.64%)
Nov 09, 2010 12.85 12.85 12.72 12.72 742 -0.32(-2.49%)
Nov 08, 2010 13.28 13.28 12.51 13.04 3,642 +0.11(+0.84%)
Nov 05, 2010 13.02 13.03 12.94 12.94 830 -0.10(-0.75%)
Nov 04, 2010 13.07 13.07 12.81 13.03 1,435 +0.24(+1.85%)
Nov 03, 2010 12.70 12.80 11.88 12.80 2,040 +0.04(+0.31%)
Nov 02, 2010 12.63 12.76 12.63 12.76 874 +0.43(+3.51%)
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.