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 28, 2015 7.510 7.510 7.510 7.510 100 -0.41(-5.18%)
Jan 27, 2015 7.850 7.920 7.850 7.920 796 -0.73(-8.44%)
Jan 26, 2015 8.300 8.670 8.270 8.650 970 +0.75(+9.49%)
Jan 23, 2015 7.900 8.670 7.900 7.900 500 -0.45(-5.39%)
Jan 22, 2015 8.360 8.360 8.350 8.350 825 +0.05(+0.60%)
Jan 21, 2015 7.540 8.450 7.540 8.300 1,271 +0.35(+4.40%)
Jan 15, 2015 7.950 7.950 7.950 7.950 2,300 +0.35(+4.61%)
Jan 14, 2015 7.490 7.630 7.490 7.600 1,610 +0.39(+5.41%)
Jan 12, 2015 7.730 7.210 7.210 7.210 5 -0.74(-9.31%)
Jan 09, 2015 7.900 7.950 7.500 7.950 3,800 +0.61(+8.31%)
Jan 08, 2015 7.710 7.940 7.160 7.340 10,900 -0.37(-4.81%)
Jan 06, 2015 7.750 7.710 7.710 7.710 1,400 -0.34(-4.22%)
Jan 05, 2015 7.750 8.200 7.090 8.050 17,053 +0.30(+3.87%)
Dec 31, 2014 7.100 7.750 7.750 7.750 500 +0.38(+5.15%)
Dec 30, 2014 7.380 7.410 7.370 7.370 1,393 -0.18(-2.38%)
Dec 29, 2014 7.060 7.750 7.060 7.550 7,616 +0.54(+7.69%)
Dec 23, 2014 7.150 7.011 7.011 7.011 800 -0.45(-6.02%)
Dec 22, 2014 7.500 7.520 7.430 7.460 2,653 -0.17(-2.23%)
Dec 19, 2014 7.600 7.640 7.600 7.630 875 -0.10(-1.29%)
Dec 18, 2014 7.730 7.730 7.730 7.730 1,152 -0.08(-1.02%)
Dec 17, 2014 7.800 7.950 7.800 7.810 3,642 +0.27(+3.58%)
Dec 16, 2014 7.500 7.540 7.260 7.540 3,001 +0.04(+0.53%)
Dec 12, 2014 7.450 7.500 7.500 7.500 400 +0.49(+6.99%)
Dec 11, 2014 7.010 7.010 7.010 7.010 525 -0.64(-8.38%)
Nov 24, 2014 7.990 7.651 7.651 7.651 1,300 -0.10(-1.28%)
Nov 21, 2014 7.750 7.800 7.750 7.750 504 +0.00(+0.00%)
Nov 18, 2014 7.750 7.750 7.750 7.750 900 -0.25(-3.12%)
Nov 14, 2014 8.000 8.000 8.000 8.000 400 +0.24(+3.09%)
Nov 13, 2014 7.800 7.800 7.760 7.760 900 -0.04(-0.51%)
Nov 12, 2014 7.800 7.800 7.800 7.800 100 -0.10(-1.26%)
Nov 11, 2014 7.900 7.900 7.900 7.900 298 -0.00(-0.00%)
Nov 10, 2014 8.400 8.400 7.900 7.900 1,101 +0.15(+1.94%)
Nov 06, 2014 8.250 7.750 7.750 7.750 101 -0.50(-6.06%)
Oct 30, 2014 8.250 8.250 8.250 8.250 500 -0.33(-3.85%)
Oct 27, 2014 8.580 8.580 8.580 8.580 200 +0.08(+0.94%)
Oct 17, 2014 8.500 8.500 8.500 8.500 47 +0.01(+0.12%)
Oct 10, 2014 8.490 8.490 8.490 8.490 51 +0.00(+0.00%)
Oct 09, 2014 8.490 8.490 8.490 8.490 582 +0.64(+8.15%)
Oct 03, 2014 7.850 7.850 7.850 7.850 600 -0.02(-0.26%)
Sep 29, 2014 7.870 7.870 7.870 7.870 500 -0.09(-1.13%)
Sep 25, 2014 7.960 7.960 7.960 7.960 200 -0.14(-1.73%)
Sep 24, 2014 7.920 8.150 7.920 8.100 2,750 -0.04(-0.49%)
Sep 23, 2014 8.140 8.140 8.140 8.140 238 -0.13(-1.57%)
Sep 22, 2014 8.030 8.270 8.020 8.270 1,754 +0.37(+4.68%)
Sep 19, 2014 7.920 8.180 7.920 7.900 3,169 -0.05(-0.63%)
Sep 18, 2014 7.990 7.990 7.900 7.950 817 -0.59(-6.94%)
Sep 17, 2014 7.850 8.543 7.850 8.543 2,140 +0.42(+5.20%)
Sep 16, 2014 7.900 8.220 7.900 8.120 2,499 +0.05(+0.63%)
Sep 15, 2014 7.920 8.270 7.880 8.070 6,706 -0.05(-0.62%)
Sep 12, 2014 8.120 8.120 8.120 8.120 241 +0.05(+0.62%)
Sep 11, 2014 8.070 8.070 8.070 8.070 100 +0.16(+2.02%)
Sep 09, 2014 7.860 7.910 7.910 7.910 400 -0.20(-2.47%)
Sep 08, 2014 8.110 8.110 8.110 8.110 437 -0.03(-0.37%)
Sep 05, 2014 8.020 8.150 8.020 8.140 792 +0.15(+1.88%)
Sep 02, 2014 8.000 7.990 7.990 7.990 800 -0.02(-0.25%)
Aug 28, 2014 8.000 8.010 8.010 8.010 2,400 -0.02(-0.25%)
Aug 27, 2014 7.942 8.070 7.942 8.030 5,855 +0.03(+0.37%)
Aug 26, 2014 8.110 8.110 7.940 8.000 1,300 +0.19(+2.43%)
Aug 25, 2014 8.150 8.246 7.760 7.810 8,180 -0.23(-2.86%)
Aug 22, 2014 8.110 8.350 8.110 8.040 5,285 -0.03(-0.37%)
Aug 21, 2014 8.230 8.600 8.060 8.070 5,356 -0.13(-1.59%)
Aug 20, 2014 8.300 8.300 8.060 8.200 4,402 -0.04(-0.49%)
Aug 19, 2014 8.640 8.800 8.240 8.240 16,359 +0.20(+2.49%)
Aug 18, 2014 8.280 8.280 7.750 8.040 7,267 -0.31(-3.71%)
Aug 15, 2014 8.340 8.350 8.320 8.350 1,154 -0.08(-0.95%)
Aug 14, 2014 8.000 8.706 7.980 8.430 12,497 +0.66(+8.49%)
Jul 30, 2014 7.830 7.770 7.770 7.770 1,200 -0.13(-1.65%)
Jul 29, 2014 7.857 7.900 7.750 7.900 501 +0.12(+1.51%)
Jul 16, 2014 7.780 7.782 7.782 7.782 100 -0.73(-8.60%)
Jul 15, 2014 8.515 8.515 8.515 8.515 300 +0.21(+2.59%)
Jul 10, 2014 8.330 8.300 8.300 8.300 1,200 -0.20(-2.35%)
Jul 09, 2014 8.510 8.520 8.500 8.500 700 -0.16(-1.85%)
Jul 08, 2014 8.310 8.914 8.280 8.660 2,521 -0.37(-4.10%)
Jul 07, 2014 7.000 9.550 7.000 9.030 2,030 +1.24(+15.92%)
Jul 03, 2014 7.810 7.790 7.790 7.790 1,000 -0.35(-4.30%)
Jul 02, 2014 8.200 8.200 8.140 8.140 2,809 -0.01(-0.12%)
Jul 01, 2014 8.150 8.150 8.150 8.150 292 +0.10(+1.24%)
Jun 30, 2014 8.050 8.050 8.050 8.050 125 +0.05(+0.63%)
Jun 27, 2014 7.930 8.000 7.930 8.000 790 +0.00(+0.00%)
Jun 26, 2014 8.000 8.000 8.000 8.000 261 +0.19(+2.43%)
Jun 25, 2014 8.040 8.040 7.810 7.810 3,446 -0.23(-2.86%)
Jun 24, 2014 8.350 8.350 8.040 8.040 1,304 -0.51(-5.96%)
Jun 23, 2014 8.590 8.590 8.550 8.550 814 +0.04(+0.47%)
Jun 20, 2014 8.550 8.550 8.510 8.510 1,066 -0.39(-4.38%)
Jun 16, 2014 8.900 8.900 8.900 8.900 3 -0.19(-2.09%)
Jun 09, 2014 9.090 9.090 9.090 9.090 1 -0.02(-0.22%)
Jun 03, 2014 9.110 9.110 9.110 9.110 0 +0.00(+0.00%)
Jun 02, 2014 8.850 9.170 8.850 9.110 1,569 +0.26(+2.94%)
May 29, 2014 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
May 22, 2014 9.750 8.850 8.850 8.850 500 -0.96(-9.79%)
May 12, 2014 9.810 9.810 9.810 9.810 0 +0.06(+0.62%)
May 09, 2014 9.790 9.790 9.750 9.750 1,000 +0.00(+0.00%)
May 06, 2014 9.750 9.750 9.750 9.750 58 -0.10(-1.02%)
May 02, 2014 9.850 9.850 9.850 9.850 0 -0.15(-1.50%)
Apr 21, 2014 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 15, 2014 10.05 10.00 10.00 10.00 1,400 +0.07(+0.70%)
Apr 14, 2014 9.900 9.980 9.900 9.930 1,810 +0.00(+0.00%)
Apr 11, 2014 9.910 9.960 9.900 9.930 2,070 -0.04(-0.40%)
Apr 10, 2014 9.900 9.980 9.890 9.970 5,288 +0.04(+0.40%)
Apr 09, 2014 9.900 10.00 9.900 9.930 2,573 +0.03(+0.30%)
Apr 08, 2014 9.810 10.02 9.810 9.900 11,317 +0.00(+0.00%)
Apr 04, 2014 9.890 9.900 9.900 9.900 3,900 +0.03(+0.30%)
Apr 03, 2014 9.830 9.930 9.830 9.870 3,912 +0.05(+0.56%)
Apr 02, 2014 9.815 9.815 9.815 9.815 129 -0.18(-1.75%)
Apr 01, 2014 10.04 10.04 9.960 9.990 3,939 -0.01(-0.10%)
Mar 31, 2014 9.880 10.00 9.870 10.00 1,445 -0.00(-0.00%)
Mar 27, 2014 10.14 10.00 10.00 10.00 9 -0.17(-1.67%)
Mar 26, 2014 10.17 10.32 10.15 10.17 4,009 +0.03(+0.30%)
Mar 25, 2014 10.14 10.14 10.14 10.14 121 +0.04(+0.40%)
Mar 24, 2014 10.01 10.18 10.01 10.10 3,208 +0.08(+0.80%)
Mar 21, 2014 10.00 10.20 10.00 10.02 1,409 -0.10(-0.99%)
Mar 20, 2014 10.10 10.25 10.10 10.12 14,870 +0.12(+1.20%)
Mar 18, 2014 10.00 10.00 10.00 10.00 16 -0.11(-1.09%)
Mar 17, 2014 10.10 10.11 9.910 10.11 564 +0.01(+0.10%)
Mar 14, 2014 10.20 10.20 10.10 10.10 600 -0.08(-0.79%)
Mar 13, 2014 9.960 10.22 9.800 10.18 3,202 -0.02(-0.20%)
Mar 10, 2014 10.50 10.20 10.20 10.20 300 +0.16(+1.59%)
Mar 07, 2014 10.04 10.04 10.04 10.04 200 +0.04(+0.40%)
Mar 05, 2014 9.770 10.00 10.00 10.00 2,200 +0.14(+1.42%)
Mar 04, 2014 9.660 10.11 9.660 9.860 1,645 +0.00(+0.00%)
Mar 03, 2014 9.820 10.59 9.650 9.860 14,044 +0.16(+1.65%)
Feb 28, 2014 10.59 10.63 9.700 9.700 6,455 -0.02(-0.21%)
Feb 27, 2014 9.650 10.20 9.550 9.720 21,872 +0.16(+1.67%)
Feb 26, 2014 9.560 9.560 9.560 9.560 350 -0.16(-1.65%)
Feb 25, 2014 9.720 9.720 9.720 9.720 200 +0.01(+0.05%)
Feb 24, 2014 9.715 9.715 9.715 9.715 250 +0.12(+1.30%)
Feb 21, 2014 9.780 9.780 9.590 9.590 1,519 -0.22(-2.24%)
Feb 14, 2014 9.810 9.810 9.810 9.810 0 +0.10(+0.99%)
Feb 13, 2014 10.00 10.00 9.713 9.713 922 +0.01(+0.14%)
Feb 11, 2014 9.700 9.700 9.700 9.700 97 +0.10(+1.04%)
Feb 10, 2014 10.00 10.00 9.600 9.600 934 -0.07(-0.72%)
Feb 07, 2014 9.551 9.830 9.550 9.670 5,125 +0.06(+0.62%)
Feb 05, 2014 9.570 9.610 9.610 9.610 300 -0.10(-1.03%)
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.