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 -0.03 (-0.29%)
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 (%)
Apr 30, 2003 6.704 8.358 6.704 7.275 17,878 +0.51(+7.57%)
Apr 29, 2003 6.625 6.763 6.596 6.763 4,571 +0.03(+0.44%)
Apr 28, 2003 6.832 7.137 6.733 6.733 8,837 +0.09(+1.33%)
Apr 25, 2003 6.349 6.792 6.349 6.645 28,646 +0.12(+1.81%)
Apr 24, 2003 6.448 6.527 6.399 6.527 20,418 -0.02(-0.30%)
Apr 23, 2003 6.783 6.783 6.537 6.546 7,821 -0.30(-4.32%)
Apr 22, 2003 6.861 6.861 6.576 6.842 9,244 +0.12(+1.76%)
Apr 21, 2003 7.088 7.088 6.605 6.724 6,602 -0.18(-2.57%)
Apr 17, 2003 6.940 7.078 6.694 6.901 8,431 -0.04(-0.57%)
Apr 16, 2003 7.314 7.314 6.930 6.940 2,437 -0.19(-2.62%)
Apr 15, 2003 7.186 7.245 7.039 7.127 7,517 -0.12(-1.63%)
Apr 14, 2003 7.334 7.560 7.186 7.245 1,117 +0.06(+0.82%)
Apr 11, 2003 7.265 7.265 7.137 7.186 3,961 -0.10(-1.35%)
Apr 10, 2003 7.285 7.285 7.206 7.285 2,539 +0.03(+0.41%)
Apr 09, 2003 7.442 7.521 7.255 7.255 4,977 -0.33(-4.41%)
Apr 08, 2003 7.688 7.698 7.590 7.590 1,828 -0.31(-3.87%)
Apr 07, 2003 7.875 8.112 7.738 7.895 7,110 +0.04(+0.50%)
Apr 04, 2003 8.486 8.515 7.826 7.856 15,034 -0.65(-7.64%)
Apr 03, 2003 8.505 8.505 8.505 8.505 203 +0.00(+0.00%)
Apr 02, 2003 8.702 8.860 8.456 8.505 7,618 -0.14(-1.59%)
Apr 01, 2003 8.574 8.643 8.368 8.643 3,656 +0.05(+0.57%)
Mar 31, 2003 7.423 8.830 7.423 8.594 18,691 +0.97(+12.79%)
Mar 28, 2003 7.383 7.619 7.383 7.619 914 +0.14(+1.84%)
Mar 27, 2003 7.482 7.482 7.482 7.482 0 +0.00(+0.00%)
Mar 26, 2003 7.201 7.629 6.989 7.482 8,724 -0.26(-3.42%)
Mar 25, 2003 7.137 7.746 7.137 7.746 1,751 +0.41(+5.62%)
Mar 24, 2003 7.235 7.618 7.235 7.334 8,736 -0.13(-1.71%)
Mar 21, 2003 7.334 7.472 7.235 7.462 9,853 +0.04(+0.53%)
Mar 20, 2003 7.285 7.423 7.285 7.423 12,189 +0.11(+1.48%)
Mar 19, 2003 7.196 7.442 7.196 7.314 7,628 +0.22(+3.05%)
Mar 18, 2003 7.029 7.107 6.842 7.098 18,665 -0.09(-1.23%)
Mar 17, 2003 7.442 7.452 6.989 7.186 4,875 -0.12(-1.62%)
Mar 14, 2003 7.363 7.600 7.137 7.304 335,223 -0.46(-5.96%)
Mar 13, 2003 7.944 7.944 7.600 7.767 3,250 -0.44(-5.38%)
Mar 12, 2003 8.515 8.663 7.944 8.209 13,408 -0.38(-4.48%)
Mar 11, 2003 8.751 8.761 8.594 8.594 1,320 -0.08(-0.91%)
Mar 10, 2003 8.702 8.791 8.535 8.673 6,399 -0.03(-0.33%)
Mar 07, 2003 7.787 8.771 7.787 8.701 9,040 +0.28(+3.38%)
Mar 06, 2003 7.009 8.614 7.009 8.417 23,973 +1.28(+17.93%)
Mar 05, 2003 7.039 7.137 6.940 7.137 6,196 -0.34(-4.61%)
Mar 04, 2003 7.639 7.639 7.482 7.482 1,930 -0.25(-3.18%)
Mar 03, 2003 7.895 7.915 7.728 7.728 7,821 -0.16(-2.00%)
Feb 28, 2003 8.220 8.328 7.885 7.885 7,415 -0.21(-2.55%)
Feb 27, 2003 8.466 8.466 7.984 8.092 8,634 -0.42(-4.97%)
Feb 26, 2003 8.525 8.525 8.515 8.515 406 -0.12(-1.37%)
Feb 25, 2003 8.643 8.643 8.604 8.633 2,437 -0.08(-0.90%)
Feb 24, 2003 8.761 8.761 8.712 8.712 304 -0.13(-1.45%)
Feb 21, 2003 8.909 8.909 8.840 8.840 1,218 -0.02(-0.22%)
Feb 20, 2003 8.879 8.919 8.860 8.860 406 +0.11(+1.24%)
Feb 19, 2003 8.751 8.751 8.751 8.751 101 -0.05(-0.56%)
Feb 18, 2003 8.732 8.801 8.732 8.801 1,930 -0.17(-1.87%)
Feb 14, 2003 8.968 8.968 8.968 8.968 0 +0.00(+0.00%)
Feb 13, 2003 8.870 8.968 8.870 8.968 406 +0.00(+0.00%)
Feb 12, 2003 8.929 8.968 8.929 8.968 2,133 +0.04(+0.44%)
Feb 11, 2003 9.106 9.116 8.860 8.929 3,758 -0.19(-2.05%)
Feb 10, 2003 9.116 9.116 9.116 9.116 304 -0.15(-1.59%)
Feb 07, 2003 9.283 9.283 9.126 9.263 1,218 -0.10(-1.05%)
Feb 06, 2003 9.470 9.470 9.352 9.362 1,218 -0.14(-1.45%)
Feb 05, 2003 9.677 9.677 9.500 9.500 2,133 -0.18(-1.83%)
Feb 04, 2003 9.844 9.844 9.647 9.677 1,726 -0.18(-1.80%)
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.