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

Bridgford Foods Cp (NQ: BRID )

10.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2015 8.600 8.770 8.405 8.770 6,028 -0.10(-1.13%)
Jul 27, 2015 8.660 8.870 8.870 8.870 4 -0.41(-4.42%)
Jul 24, 2015 9.750 9.750 9.260 9.280 2,749 -0.41(-4.23%)
Jul 20, 2015 9.690 9.690 9.690 9.690 55 -0.65(-6.29%)
Jul 17, 2015 10.34 10.34 10.34 10.34 155 -0.04(-0.39%)
Jul 15, 2015 10.38 10.38 10.38 10.38 271 +0.82(+8.58%)
Jul 14, 2015 9.560 9.560 9.560 9.560 144 -0.11(-1.14%)
Jun 30, 2015 9.690 9.670 9.670 9.670 32 -0.18(-1.83%)
Jun 26, 2015 10.32 9.850 9.850 9.850 900 -0.55(-5.29%)
Jun 24, 2015 10.32 10.40 10.40 10.40 2 +0.66(+6.78%)
Jun 22, 2015 9.620 9.740 9.740 9.740 34 +0.12(+1.25%)
Jun 19, 2015 9.950 10.25 9.620 9.620 9,170 -0.57(-5.59%)
Jun 18, 2015 10.05 10.28 9.900 10.19 4,160 +0.26(+2.62%)
Jun 17, 2015 10.34 10.74 9.900 9.930 4,569 -0.14(-1.39%)
Jun 16, 2015 10.46 10.48 10.00 10.07 2,055 -0.37(-3.54%)
Jun 15, 2015 10.74 10.94 9.920 10.44 4,267 -0.37(-3.42%)
Jun 12, 2015 10.44 10.81 10.44 10.81 1,090 +0.73(+7.24%)
Jun 11, 2015 9.940 10.50 9.940 10.08 8,643 +0.75(+8.04%)
Jun 10, 2015 9.810 9.850 9.330 9.330 3,464 -0.28(-2.91%)
Jun 09, 2015 9.260 10.10 8.860 9.610 11,094 +0.55(+6.07%)
Jun 08, 2015 8.350 9.275 8.350 9.060 5,953 +1.13(+14.25%)
Jun 05, 2015 7.781 8.160 7.781 7.930 4,380 +0.07(+0.89%)
Jun 04, 2015 8.010 8.130 7.730 7.860 13,493 +0.01(+0.13%)
Jun 03, 2015 7.360 7.870 7.360 7.850 1,601 +0.12(+1.55%)
Jun 02, 2015 7.649 7.860 7.649 7.730 7,525 -0.13(-1.65%)
Jun 01, 2015 7.920 7.920 7.850 7.860 3,295 -0.02(-0.25%)
May 29, 2015 7.950 7.951 7.500 7.880 5,849 +0.25(+3.28%)
May 28, 2015 7.850 7.850 7.580 7.630 3,904 -0.15(-1.93%)
May 27, 2015 7.650 7.780 7.500 7.780 15,032 +0.08(+1.04%)
May 26, 2015 7.800 7.800 7.700 7.700 1,700 -0.12(-1.53%)
May 22, 2015 7.680 7.820 7.820 7.820 13,700 +0.13(+1.69%)
May 21, 2015 7.620 7.690 7.620 7.690 1,623 +0.06(+0.79%)
May 20, 2015 7.535 7.750 7.535 7.630 7,397 +0.10(+1.33%)
May 19, 2015 7.320 7.530 7.320 7.530 560 -0.45(-5.64%)
May 15, 2015 7.820 7.980 7.980 7.980 5,400 +0.09(+1.14%)
May 14, 2015 7.550 7.890 7.550 7.890 4,157 +0.51(+6.91%)
May 07, 2015 7.380 7.380 7.380 7.380 300 -0.81(-9.89%)
May 05, 2015 8.080 8.190 8.190 8.190 56 +0.11(+1.36%)
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.