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

Bridgford Foods Cp (NQ: BRID )

10.46 +0.08 (+0.74%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Jun 30, 2008 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Jun 27, 2008 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Jun 26, 2008 6.005 6.005 6.005 6.005 1,220 +0.06(+0.99%)
Jun 25, 2008 5.946 5.946 5.946 5.946 267 -0.02(-0.33%)
Jun 24, 2008 5.966 5.966 5.966 5.966 0 +0.00(+0.00%)
Jun 23, 2008 5.966 5.966 5.966 5.966 0 +0.00(+0.00%)
Jun 20, 2008 5.966 5.966 5.966 5.966 507 -0.08(-1.30%)
Jun 19, 2008 6.044 6.044 6.044 6.044 101 -0.01(-0.16%)
Jun 18, 2008 6.054 6.054 6.054 6.054 0 +0.00(+0.00%)
Jun 17, 2008 6.054 6.054 6.054 6.054 101 +0.13(+2.16%)
Jun 16, 2008 5.926 5.926 5.926 5.926 0 +0.00(+0.00%)
Jun 13, 2008 5.926 5.926 5.926 5.926 0 +0.00(+0.00%)
Jun 12, 2008 6.655 6.655 5.926 5.926 914 -0.74(-11.08%)
Jun 11, 2008 5.916 6.664 5.818 6.664 1,780 +0.23(+3.52%)
Jun 10, 2008 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Jun 09, 2008 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Jun 06, 2008 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Jun 05, 2008 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Jun 04, 2008 6.438 6.438 6.438 6.438 299 +0.37(+6.17%)
Jun 03, 2008 6.074 6.379 6.064 6.064 2,853 +0.14(+2.33%)
Jun 02, 2008 6.487 6.487 5.916 5.926 3,098 -0.66(-10.01%)
May 30, 2008 6.586 6.586 5.966 6.586 406 +0.14(+2.14%)
May 29, 2008 6.448 6.448 6.448 6.448 0 +0.00(+0.00%)
May 28, 2008 6.231 6.694 6.231 6.448 677 +0.34(+5.65%)
May 27, 2008 6.102 6.103 6.102 6.103 203 +0.18(+2.99%)
May 26, 2008 6.005 6.005 5.926 5.926 1,117 +0.00(+0.00%)
May 23, 2008 6.005 6.005 5.926 5.926 1,117 -0.03(-0.50%)
May 22, 2008 6.103 6.212 5.838 5.956 1,393 -0.05(-0.82%)
May 21, 2008 5.877 6.192 5.867 6.005 2,031 +0.28(+4.81%)
May 20, 2008 5.729 5.729 5.729 5.729 101 -0.55(-8.78%)
May 19, 2008 6.281 6.281 6.281 6.281 203 +0.25(+4.08%)
May 16, 2008 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
May 15, 2008 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
May 14, 2008 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
May 13, 2008 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
May 12, 2008 6.034 6.034 6.034 6.034 101 -0.21(-3.31%)
May 09, 2008 6.241 6.241 6.241 6.241 0 +0.00(+0.00%)
May 08, 2008 6.241 6.241 6.241 6.241 145 +0.22(+3.59%)
May 07, 2008 5.670 6.054 5.601 6.025 1,999 +0.07(+1.16%)
May 06, 2008 5.956 5.956 5.956 5.956 304 +0.04(+0.67%)
May 05, 2008 6.231 6.231 5.916 5.916 386 -0.35(-5.65%)
May 02, 2008 6.271 6.271 6.271 6.271 101 +0.23(+3.74%)
May 01, 2008 6.044 6.044 6.044 6.044 0 +0.00(+0.00%)
Apr 30, 2008 6.044 6.044 6.044 6.044 132 -0.07(-1.13%)
Apr 29, 2008 6.113 6.113 6.113 6.113 0 +0.00(+0.00%)
Apr 28, 2008 6.330 6.379 6.113 6.113 2,114 -0.27(-4.17%)
Apr 25, 2008 6.379 6.379 6.379 6.379 101 +0.28(+4.51%)
Apr 24, 2008 5.788 6.103 5.788 6.103 1,752 +0.79(+14.82%)
Apr 23, 2008 5.316 5.316 5.316 5.316 0 +0.00(+0.00%)
Apr 22, 2008 5.798 5.798 5.316 5.316 406 -0.52(-8.94%)
Apr 21, 2008 5.838 5.838 5.267 5.838 6,838 -0.48(-7.63%)
Apr 18, 2008 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Apr 17, 2008 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Apr 16, 2008 6.320 6.320 6.320 6.320 101 -0.03(-0.47%)
Apr 15, 2008 5.464 6.349 5.247 6.349 406 +0.49(+8.40%)
Apr 14, 2008 6.369 6.615 5.857 5.857 711 -0.56(-8.74%)
Apr 11, 2008 6.418 6.418 6.418 6.418 101 +0.51(+8.67%)
Apr 10, 2008 5.907 5.907 5.907 5.907 0 +0.00(+0.00%)
Apr 09, 2008 5.907 5.907 5.907 5.907 0 +0.00(+0.00%)
Apr 08, 2008 5.906 5.926 5.897 5.907 3,357 +0.08(+1.35%)
Apr 07, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Apr 04, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Apr 03, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Apr 02, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
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.