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

Bridgford Foods Cp (NQ: BRID )

10.78 +0.21 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2003 7.275 7.275 7.196 7.196 1,015 -0.11(-1.48%)
Oct 30, 2003 7.304 7.304 7.304 7.304 0 +0.00(+0.00%)
Oct 29, 2003 7.550 7.550 7.304 7.304 609 +0.07(+0.95%)
Oct 28, 2003 7.580 7.580 7.235 7.235 4,266 -0.49(-6.37%)
Oct 27, 2003 7.727 7.728 7.727 7.728 711 +0.15(+1.95%)
Oct 24, 2003 7.472 7.580 7.462 7.580 5,891 +0.06(+0.79%)
Oct 23, 2003 7.432 7.521 7.373 7.521 2,844 +0.12(+1.60%)
Oct 22, 2003 7.383 7.542 7.383 7.403 1,828 -0.13(-1.70%)
Oct 21, 2003 7.344 7.531 7.344 7.531 9,244 +0.07(+0.92%)
Oct 20, 2003 7.256 7.472 7.256 7.462 8,096 +0.00(+0.00%)
Oct 17, 2003 7.462 7.462 7.462 7.462 0 +0.00(+0.00%)
Oct 16, 2003 7.383 7.462 7.354 7.462 6,406 +0.08(+1.07%)
Oct 15, 2003 7.383 7.383 7.372 7.383 6,653 +0.08(+1.08%)
Oct 14, 2003 7.383 7.531 7.304 7.304 5,944 +0.12(+1.64%)
Oct 13, 2003 7.285 7.285 7.186 7.186 711 -0.12(-1.62%)
Oct 10, 2003 7.265 7.432 7.265 7.304 2,068 -0.10(-1.32%)
Oct 09, 2003 7.255 7.442 7.255 7.402 2,975 +0.20(+2.72%)
Oct 08, 2003 7.245 7.432 7.206 7.206 914 -0.04(-0.54%)
Oct 07, 2003 7.383 7.383 7.226 7.245 2,147 -0.24(-3.15%)
Oct 06, 2003 7.482 7.531 7.196 7.481 3,453 +0.20(+2.69%)
Oct 03, 2003 7.383 7.383 7.157 7.285 4,820 +0.10(+1.37%)
Oct 02, 2003 6.999 7.285 6.999 7.186 609 +0.01(+0.12%)
Oct 01, 2003 7.334 7.335 7.137 7.177 6,229 -0.40(-5.31%)
Sep 30, 2003 7.136 7.580 7.136 7.580 11,693 +0.58(+8.24%)
Sep 29, 2003 7.127 7.127 6.999 7.003 13,612 -0.09(-1.33%)
Sep 26, 2003 7.127 7.127 7.098 7.098 3,250 -0.04(-0.55%)
Sep 25, 2003 7.029 7.137 7.029 7.137 10,442 +0.11(+1.54%)
Sep 24, 2003 7.029 7.029 7.029 7.029 0 +0.00(+0.00%)
Sep 23, 2003 7.088 7.088 6.743 7.029 101,896 +0.03(+0.42%)
Sep 22, 2003 7.058 7.186 6.941 6.999 10,463 +0.06(+0.85%)
Sep 19, 2003 7.206 7.206 6.930 6.940 4,672 -0.05(-0.70%)
Sep 18, 2003 6.940 7.157 6.940 6.989 4,977 +0.02(+0.28%)
Sep 17, 2003 6.989 7.098 6.939 6.970 2,945 -0.02(-0.28%)
Sep 16, 2003 7.088 7.432 6.871 6.989 6,124 -0.12(-1.68%)
Sep 15, 2003 7.137 7.137 6.940 7.108 14,120 -0.01(-0.12%)
Sep 12, 2003 7.127 7.127 6.999 7.117 304 -0.02(-0.28%)
Sep 11, 2003 6.939 7.137 6.939 7.137 6,094 +0.15(+2.11%)
Sep 10, 2003 6.969 7.089 6.969 6.989 1,726 +0.02(+0.28%)
Sep 09, 2003 7.068 7.068 6.961 6.970 4,571 -0.14(-1.94%)
Sep 08, 2003 7.107 7.255 7.039 7.107 12,901 +0.00(+0.00%)
Sep 05, 2003 7.235 7.235 7.107 7.107 3,656 -0.04(-0.55%)
Sep 04, 2003 7.324 7.324 7.137 7.147 5,485 -0.24(-3.20%)
Sep 03, 2003 7.433 7.502 7.235 7.383 8,736 +0.03(+0.40%)
Sep 02, 2003 7.521 7.522 7.244 7.354 2,945 -0.11(-1.46%)
Aug 29, 2003 7.432 7.521 7.431 7.463 1,523 +0.12(+1.62%)
Aug 28, 2003 7.185 7.364 7.137 7.344 3,453 +0.12(+1.63%)
Aug 27, 2003 7.196 7.432 7.196 7.226 3,656 +0.13(+1.80%)
Aug 26, 2003 7.206 7.226 7.068 7.098 3,860 -0.06(-0.83%)
Aug 25, 2003 7.068 7.206 6.999 7.157 914 -0.12(-1.62%)
Aug 22, 2003 7.137 7.275 7.009 7.275 2,844 +0.28(+3.94%)
Aug 21, 2003 7.185 7.186 6.999 6.999 1,625 -0.14(-1.93%)
Aug 20, 2003 7.285 7.285 7.137 7.137 812 -0.05(-0.68%)
Aug 19, 2003 7.196 7.196 7.186 7.186 304 +0.00(+0.00%)
Aug 18, 2003 7.226 7.226 7.186 7.186 1,625 -0.04(-0.55%)
Aug 15, 2003 7.226 7.226 7.226 7.226 0 +0.00(+0.00%)
Aug 14, 2003 7.334 7.334 7.157 7.226 1,117 -0.05(-0.68%)
Aug 13, 2003 7.186 7.275 7.186 7.275 9,244 +0.24(+3.36%)
Aug 12, 2003 7.029 7.216 7.029 7.039 5,790 +0.00(+0.00%)
Aug 11, 2003 7.029 7.088 7.029 7.039 4,266 +0.01(+0.14%)
Aug 08, 2003 7.116 7.116 7.029 7.029 1,117 +0.09(+1.28%)
Aug 07, 2003 7.040 7.040 6.940 6.940 15,339 -0.17(-2.35%)
Aug 06, 2003 7.373 7.511 6.989 7.107 18,183 +0.05(+0.70%)
Aug 05, 2003 7.088 7.088 7.058 7.058 1,422 -0.04(-0.57%)
Aug 04, 2003 7.255 7.255 7.048 7.099 4,469 +0.09(+1.28%)
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.