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

Bridgford Foods Cp (NQ: BRID )

10.02 -0.54 (-5.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Aug 28, 2013 8.590 8.780 8.780 8.780 200 +0.09(+1.04%)
Aug 27, 2013 8.690 8.690 8.690 8.690 0 -0.09(-1.03%)
Aug 26, 2013 8.480 8.790 8.480 8.780 0 +0.19(+2.21%)
Aug 21, 2013 8.590 8.590 8.590 8.590 405 -0.01(-0.12%)
Aug 20, 2013 8.440 8.900 8.100 8.600 0 +0.51(+6.30%)
Aug 19, 2013 8.810 9.021 8.090 8.090 0 -0.96(-10.61%)
Aug 16, 2013 8.990 9.050 8.450 9.050 0 +0.06(+0.67%)
Aug 15, 2013 8.770 8.990 8.229 8.990 1,815 +0.11(+1.24%)
Aug 14, 2013 8.840 8.930 7.870 8.880 0 +0.19(+2.19%)
Aug 13, 2013 8.070 8.690 8.070 8.690 4,885 +0.71(+8.90%)
Aug 12, 2013 7.910 7.980 7.910 7.980 421 +0.18(+2.31%)
Aug 09, 2013 7.670 7.890 7.660 7.800 4,499 +0.15(+1.96%)
Aug 08, 2013 7.430 7.650 7.420 7.650 1,962 +0.34(+4.65%)
Aug 02, 2013 7.300 7.310 7.310 7.310 1,700 -0.12(-1.62%)
Aug 01, 2013 7.261 7.450 7.260 7.430 1,511 +0.05(+0.68%)
Jul 31, 2013 7.300 7.380 7.300 7.380 0 -0.02(-0.27%)
Jul 30, 2013 7.340 7.450 7.340 7.400 0 +0.04(+0.54%)
Jul 29, 2013 7.330 7.460 7.330 7.360 0 +0.04(+0.55%)
Jul 25, 2013 7.320 7.320 7.320 7.320 100 -0.12(-1.61%)
Jul 24, 2013 7.550 7.600 7.320 7.440 0 -0.13(-1.72%)
Jul 22, 2013 7.570 7.570 7.570 7.570 0 +0.14(+1.88%)
Jul 19, 2013 7.510 7.690 7.310 7.430 0 -0.17(-2.24%)
Jul 18, 2013 7.600 7.600 7.600 7.600 0 +0.19(+2.56%)
Jul 17, 2013 7.410 7.410 7.410 7.410 300 +0.01(+0.14%)
Jul 16, 2013 7.230 7.400 7.070 7.400 0 +0.03(+0.41%)
Jul 15, 2013 7.290 7.490 7.190 7.370 0 -0.12(-1.60%)
Jul 11, 2013 7.660 7.490 7.490 7.490 1,400 +0.24(+3.31%)
Jul 10, 2013 7.100 7.300 7.100 7.250 0 +0.14(+1.97%)
Jul 09, 2013 7.110 7.110 7.110 7.110 0 -0.10(-1.39%)
Jul 08, 2013 7.210 7.210 7.210 7.210 0 -0.19(-2.57%)
Jul 05, 2013 7.400 7.400 7.060 7.400 0 +0.29(+4.08%)
Jun 28, 2013 7.280 7.110 7.110 7.110 1,300 -0.13(-1.80%)
Jun 27, 2013 7.390 7.390 7.240 7.240 0 -0.10(-1.36%)
Jun 26, 2013 7.340 7.340 7.340 7.340 0 +0.17(+2.37%)
Jun 21, 2013 7.170 7.170 7.170 7.170 0 +0.11(+1.56%)
Jun 20, 2013 7.090 7.270 7.050 7.060 0 -0.14(-1.95%)
Jun 19, 2013 7.070 7.200 7.070 7.200 0 +0.01(+0.14%)
Jun 18, 2013 7.050 7.190 7.050 7.190 0 +0.13(+1.84%)
Jun 17, 2013 7.090 7.090 7.060 7.060 0 -0.19(-2.62%)
Jun 14, 2013 7.250 7.250 7.250 7.250 0 -0.08(-1.09%)
Jun 13, 2013 7.070 7.340 7.070 7.330 595 +0.13(+1.81%)
Jun 12, 2013 7.070 7.200 7.070 7.200 1,080 -0.14(-1.91%)
Jun 11, 2013 7.340 7.340 7.340 7.340 300 +0.05(+0.75%)
Jun 10, 2013 7.300 7.750 7.160 7.285 0 +0.02(+0.21%)
Jun 07, 2013 7.640 7.640 7.270 7.270 0 -0.16(-2.15%)
Jun 05, 2013 7.260 7.430 7.430 7.430 1,000 -0.12(-1.59%)
Jun 04, 2013 7.450 7.620 7.450 7.550 0 -0.07(-0.92%)
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.