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

Bridgford Foods Cp (NQ: BRID )

10.38 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 9, 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 (%)
May 28, 2004 7.482 7.580 7.373 7.383 10,463 -0.30(-3.85%)
May 27, 2004 7.669 7.678 7.669 7.678 507 +0.03(+0.39%)
May 26, 2004 7.856 7.875 7.639 7.649 3,149 -0.14(-1.77%)
May 25, 2004 7.777 7.856 7.767 7.787 2,437 -0.08(-1.00%)
May 24, 2004 7.865 7.865 7.865 7.865 2,031 -0.01(-0.13%)
May 21, 2004 7.875 7.875 7.875 7.875 0 +0.00(+0.00%)
May 20, 2004 7.875 7.875 7.875 7.875 0 +0.00(+0.00%)
May 19, 2004 7.875 7.875 7.875 7.875 0 +0.00(+0.00%)
May 18, 2004 7.875 7.875 7.875 7.875 0 +0.00(+0.00%)
May 17, 2004 7.875 7.895 7.875 7.875 1,523 +0.11(+1.39%)
May 14, 2004 7.767 7.846 7.718 7.767 1,117 -0.08(-1.00%)
May 13, 2004 7.846 7.846 7.846 7.846 0 +0.00(+0.00%)
May 12, 2004 7.383 7.846 7.383 7.846 1,015 +0.46(+6.27%)
May 11, 2004 7.334 7.383 7.334 7.383 125,962 -0.59(-7.41%)
May 10, 2004 7.521 7.974 7.423 7.974 1,422 +0.65(+8.87%)
May 07, 2004 7.512 7.560 7.295 7.324 3,555 -0.22(-2.87%)
May 06, 2004 7.512 7.541 7.512 7.541 304 -0.32(-4.01%)
May 05, 2004 7.856 7.856 7.856 7.856 0 +0.00(+0.00%)
May 04, 2004 7.678 7.856 7.678 7.856 609 +0.18(+2.31%)
May 03, 2004 7.875 7.875 7.678 7.678 5,993 -0.27(-3.35%)
Apr 30, 2004 7.718 7.944 7.718 7.944 203 +0.22(+2.80%)
Apr 29, 2004 7.482 7.964 7.482 7.728 9,853 -0.05(-0.63%)
Apr 28, 2004 7.806 7.816 7.669 7.777 13,002 +0.32(+4.36%)
Apr 27, 2004 7.934 7.944 7.452 7.452 406 -0.02(-0.26%)
Apr 26, 2004 7.954 7.954 7.472 7.472 304 -0.02(-0.26%)
Apr 23, 2004 7.856 7.856 7.432 7.491 102,700 +0.06(+0.79%)
Apr 22, 2004 7.678 7.678 7.432 7.432 1,523 -0.46(-5.86%)
Apr 21, 2004 7.875 7.895 7.698 7.895 5,079 +0.01(+0.12%)
Apr 20, 2004 7.826 7.885 7.826 7.885 1,218 +0.00(+0.00%)
Apr 19, 2004 7.885 7.885 7.885 7.885 609 +0.00(+0.00%)
Apr 16, 2004 7.875 7.885 7.875 7.885 2,437 +0.19(+2.43%)
Apr 15, 2004 7.698 7.698 7.698 7.698 812 -0.18(-2.25%)
Apr 14, 2004 7.915 7.915 7.875 7.875 1,117 -0.04(-0.51%)
Apr 13, 2004 7.787 7.916 7.787 7.916 1,523 +0.14(+1.78%)
Apr 12, 2004 7.777 7.925 7.777 7.777 914 -0.20(-2.47%)
Apr 08, 2004 7.875 7.974 7.875 7.974 812 -0.10(-1.22%)
Apr 07, 2004 8.072 8.072 8.072 8.072 711 +0.15(+1.86%)
Apr 06, 2004 7.925 7.925 7.925 7.925 1,015 +0.05(+0.62%)
Apr 05, 2004 7.698 7.875 7.678 7.875 1,625 +0.15(+1.91%)
Apr 02, 2004 7.728 7.728 7.728 7.728 711 -0.03(-0.38%)
Apr 01, 2004 7.787 7.806 7.718 7.757 2,641 -0.03(-0.38%)
Mar 31, 2004 7.787 7.787 7.787 7.787 0 +0.00(+0.00%)
Mar 30, 2004 7.787 7.787 7.787 7.787 914 +0.00(+0.00%)
Mar 29, 2004 7.787 7.895 7.787 7.787 2,133 -0.38(-4.70%)
Mar 26, 2004 8.171 8.171 8.171 8.171 0 +0.00(+0.00%)
Mar 25, 2004 7.482 8.368 7.482 8.171 8,431 +0.68(+9.07%)
Mar 24, 2004 7.491 7.491 7.491 7.491 0 +0.00(+0.00%)
Mar 23, 2004 7.954 7.954 7.482 7.491 1,218 -0.04(-0.52%)
Mar 22, 2004 7.934 7.934 7.531 7.531 406 -0.20(-2.55%)
Mar 19, 2004 7.728 7.728 7.728 7.728 0 +0.00(+0.00%)
Mar 18, 2004 7.728 7.728 7.728 7.728 101 -0.27(-3.33%)
Mar 17, 2004 7.865 8.121 7.560 7.993 4,266 +0.29(+3.70%)
Mar 16, 2004 7.442 7.708 7.442 7.708 507 +0.11(+1.42%)
Mar 15, 2004 7.886 7.886 7.560 7.600 6,196 -0.28(-3.50%)
Mar 12, 2004 7.877 8.121 7.875 7.875 2,539 +0.00(+0.00%)
Mar 11, 2004 7.875 7.875 7.875 7.875 0 +0.00(+0.00%)
Mar 10, 2004 7.885 7.885 7.875 7.875 1,523 +0.00(+0.00%)
Mar 09, 2004 7.739 7.974 7.739 7.875 507 -0.01(-0.12%)
Mar 08, 2004 7.865 7.905 7.865 7.885 7,415 +0.01(+0.12%)
Mar 05, 2004 7.875 7.875 7.875 7.875 101 -0.02(-0.25%)
Mar 04, 2004 7.895 7.895 7.895 7.895 101 -0.03(-0.37%)
Mar 03, 2004 7.925 7.925 7.925 7.925 0 +0.00(+0.00%)
Mar 02, 2004 7.925 7.925 7.925 7.925 101 -0.23(-2.78%)
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.