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 (%)
Jan 30, 2004 8.259 8.259 7.984 8.120 3,758 +0.09(+1.09%)
Jan 29, 2004 8.111 8.368 7.698 8.033 6,602 -0.09(-1.09%)
Jan 28, 2004 7.934 8.151 7.875 8.121 3,352 +0.07(+0.86%)
Jan 27, 2004 8.171 8.171 8.053 8.053 1,117 -0.12(-1.45%)
Jan 26, 2004 8.121 8.171 8.121 8.171 203 -0.15(-1.78%)
Jan 23, 2004 7.738 8.338 7.738 8.318 5,079 +0.20(+2.42%)
Jan 22, 2004 7.905 8.121 7.905 8.121 2,945 +0.07(+0.86%)
Jan 21, 2004 7.777 8.054 7.777 8.053 5,180 +0.18(+2.25%)
Jan 20, 2004 7.875 8.112 7.865 7.875 7,415 +0.05(+0.63%)
Jan 16, 2004 8.368 8.368 7.826 7.826 1,523 -0.27(-3.28%)
Jan 15, 2004 8.259 8.259 7.688 8.092 5,626 -0.15(-1.78%)
Jan 14, 2004 8.239 8.239 8.239 8.239 0 +0.00(+0.00%)
Jan 13, 2004 7.944 8.239 7.944 8.239 2,193 +0.24(+2.94%)
Jan 12, 2004 8.003 8.003 8.003 8.003 863 -0.36(-4.35%)
Jan 09, 2004 8.368 8.368 8.368 8.368 203 +0.00(+0.00%)
Jan 08, 2004 8.171 8.368 7.856 8.368 9,210 +0.20(+2.41%)
Jan 07, 2004 8.466 8.466 8.171 8.171 1,117 -0.20(-2.35%)
Jan 06, 2004 8.181 8.368 8.181 8.368 5,587 +0.20(+2.41%)
Jan 05, 2004 8.456 8.466 8.171 8.171 9,650 +0.02(+0.24%)
Jan 02, 2004 7.442 8.476 7.442 8.151 6,399 +0.42(+5.48%)
Dec 31, 2003 7.728 8.368 7.728 7.728 13,916 -0.54(-6.55%)
Dec 30, 2003 7.836 8.269 7.826 8.269 6,671 +0.02(+0.24%)
Dec 29, 2003 8.003 8.249 7.747 8.249 1,015 -0.21(-2.44%)
Dec 26, 2003 8.455 8.456 8.455 8.456 507 +0.09(+1.06%)
Dec 24, 2003 8.368 8.368 8.368 8.368 0 +0.00(+0.00%)
Dec 23, 2003 8.368 8.368 8.368 8.368 0 +0.00(+0.00%)
Dec 22, 2003 8.377 8.377 7.925 8.368 11,884 +0.00(+0.00%)
Dec 19, 2003 8.289 8.515 8.289 8.368 507 -0.05(-0.58%)
Dec 18, 2003 8.545 8.614 8.417 8.417 5,993 -0.25(-2.84%)
Dec 17, 2003 8.663 8.663 8.663 8.663 1,195 -0.20(-2.22%)
Dec 16, 2003 8.860 8.860 8.860 8.860 914 +0.15(+1.69%)
Dec 15, 2003 8.712 8.712 8.712 8.712 1,843 -0.06(-0.67%)
Dec 12, 2003 8.860 8.860 8.771 8.771 1,418 -0.09(-1.00%)
Dec 11, 2003 9.155 9.185 8.860 8.860 3,250 -0.30(-3.24%)
Dec 10, 2003 9.155 9.352 9.155 9.156 6,395 +0.00(+0.01%)
Dec 09, 2003 8.909 9.155 8.909 9.155 2,131 +0.04(+0.43%)
Dec 08, 2003 8.368 9.352 8.368 9.116 11,373 +0.19(+2.09%)
Dec 05, 2003 8.594 8.594 8.594 8.929 3,948 -0.03(-0.33%)
Dec 04, 2003 8.417 8.958 8.417 8.958 3,685 +0.30(+3.41%)
Dec 03, 2003 8.151 8.849 8.151 8.663 5,190 +0.20(+2.33%)
Dec 02, 2003 7.875 8.564 7.875 8.466 6,302 +0.20(+2.37%)
Dec 01, 2003 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
Nov 28, 2003 8.269 8.466 8.269 8.270 4,475 +0.02(+0.26%)
Nov 26, 2003 8.358 8.397 7.905 8.248 11,502 -0.03(-0.37%)
Nov 25, 2003 8.112 8.279 8.112 8.279 2,590 +0.29(+3.58%)
Nov 24, 2003 7.925 7.992 7.905 7.992 6,443 +0.11(+1.36%)
Nov 21, 2003 7.885 7.885 7.885 7.885 0 +0.00(+0.00%)
Nov 20, 2003 7.710 8.012 7.688 7.885 4,214 +0.04(+0.50%)
Nov 19, 2003 7.757 7.944 7.757 7.846 1,218 +0.05(+0.64%)
Nov 18, 2003 7.639 7.816 7.600 7.796 4,854 +0.16(+2.04%)
Nov 17, 2003 7.275 7.640 7.275 7.640 304 -0.24(-2.99%)
Nov 14, 2003 7.964 7.964 7.836 7.875 609 -0.13(-1.59%)
Nov 13, 2003 8.054 8.054 7.678 8.002 2,498 +0.15(+1.87%)
Nov 12, 2003 7.984 8.102 7.856 7.856 6,865 -0.06(-0.75%)
Nov 11, 2003 7.875 7.915 7.638 7.915 3,685 +0.27(+3.47%)
Nov 10, 2003 7.600 7.875 7.600 7.649 8,459 +0.05(+0.66%)
Nov 07, 2003 7.599 7.599 7.599 7.599 0 +0.00(+0.00%)
Nov 06, 2003 7.383 7.599 7.383 7.599 2,234 +0.22(+2.92%)
Nov 05, 2003 7.404 7.442 7.324 7.383 3,352 -0.02(-0.27%)
Nov 04, 2003 7.373 7.462 7.295 7.403 3,372 -0.02(-0.27%)
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.