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

Bridgford Foods Cp (NQ: BRID )

10.51 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 30, 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 29, 2009 8.515 8.181 8.181 8.181 3,961 -0.32(-3.82%)
Jun 26, 2009 7.206 8.505 7.206 8.505 5,886 -0.01(-0.12%)
Jun 24, 2009 6.428 8.515 8.515 8.515 2,872 +1.34(+18.66%)
Jun 23, 2009 7.373 7.803 7.068 7.176 3,442 -0.71(-8.99%)
Jun 22, 2009 7.875 7.885 7.797 7.885 2,215 -0.29(-3.49%)
Jun 19, 2009 8.151 8.171 7.816 8.171 3,865 +0.20(+2.47%)
Jun 18, 2009 7.698 8.171 7.590 7.974 7,612 +0.27(+3.45%)
Jun 17, 2009 7.491 7.767 7.088 7.708 7,627 +0.80(+11.54%)
Jun 16, 2009 6.645 7.285 6.645 6.911 5,363 +0.11(+1.59%)
Jun 15, 2009 6.802 6.802 6.802 6.802 101 -0.42(-5.86%)
Jun 12, 2009 6.743 7.295 6.645 7.226 5,955 -0.22(-2.91%)
Jun 11, 2009 7.452 7.738 6.999 7.442 5,754 +0.25(+3.42%)
Jun 10, 2009 7.137 7.590 7.137 7.196 3,473 +0.09(+1.25%)
Jun 09, 2009 7.275 7.747 7.039 7.107 13,701 -0.37(-5.00%)
Jun 08, 2009 6.783 7.796 6.773 7.482 7,845 +0.63(+9.20%)
Jun 05, 2009 5.985 7.245 5.975 6.852 15,044 +0.91(+15.23%)
Jun 04, 2009 6.763 6.773 5.679 5.946 5,164 -0.80(-11.82%)
Jun 03, 2009 6.359 6.852 6.359 6.743 4,777 +0.38(+6.04%)
Jun 02, 2009 6.064 6.359 6.064 6.359 812 +0.15(+2.38%)
Jun 01, 2009 6.320 6.389 6.212 6.212 6,695 -0.14(-2.17%)
May 29, 2009 6.271 6.349 5.621 6.349 7,767 +0.34(+5.74%)
May 28, 2009 5.276 6.143 5.001 6.005 15,093 +0.85(+16.41%)
May 27, 2009 5.936 6.074 5.158 5.158 4,527 -0.19(-3.50%)
May 26, 2009 5.316 5.464 5.316 5.345 1,397 -0.03(-0.55%)
May 22, 2009 6.162 6.340 5.375 5.375 2,676 -0.78(-12.64%)
May 21, 2009 6.310 6.379 6.071 6.153 2,945 +0.68(+12.41%)
May 20, 2009 5.710 6.133 5.473 5.473 2,133 -0.90(-14.06%)
May 19, 2009 6.290 6.369 5.641 6.369 4,977 +0.13(+2.05%)
May 18, 2009 5.227 6.241 4.784 6.241 8,947 +1.05(+20.30%)
May 15, 2009 4.883 5.188 4.617 5.188 5,814 +0.85(+19.50%)
May 14, 2009 5.011 5.109 4.125 4.341 11,319 -0.59(-11.98%)
May 13, 2009 4.715 5.158 4.715 4.932 3,555 +0.33(+7.28%)
May 12, 2009 5.119 5.158 4.538 4.597 2,658 +0.12(+2.64%)
May 11, 2009 4.430 4.481 4.430 4.479 1,439 -0.42(-8.63%)
May 08, 2009 4.558 4.981 4.558 4.902 761 +0.19(+3.97%)
May 06, 2009 5.119 4.715 4.715 4.715 406 +0.09(+1.91%)
May 05, 2009 4.627 4.627 4.627 4.627 1,015 +0.02(+0.43%)
May 04, 2009 4.804 4.804 4.243 4.607 3,961 +0.03(+0.65%)
May 01, 2009 4.952 4.952 4.371 4.578 2,237 -0.10(-2.11%)
Apr 30, 2009 4.253 4.912 4.253 4.676 911 -0.05(-1.04%)
Apr 27, 2009 4.725 4.725 4.725 4.725 507 -0.08(-1.64%)
Apr 24, 2009 5.104 5.104 4.804 4.804 203 +0.11(+2.31%)
Apr 23, 2009 4.125 4.706 4.125 4.696 2,074 -0.03(-0.62%)
Apr 22, 2009 5.089 5.089 4.706 4.725 711 +0.30(+6.67%)
Apr 21, 2009 4.656 5.011 4.243 4.430 3,656 +0.19(+4.41%)
Apr 20, 2009 4.144 4.676 4.144 4.243 2,234 +0.13(+3.11%)
Apr 17, 2009 3.613 4.922 3.613 4.115 3,860 +0.15(+3.72%)
Apr 16, 2009 3.967 3.967 3.967 3.967 101 -0.51(-11.43%)
Apr 15, 2009 4.760 4.760 4.479 4.479 480 +0.23(+5.46%)
Apr 14, 2009 4.627 4.627 4.213 4.247 2,844 +0.05(+1.28%)
Apr 13, 2009 4.307 4.814 3.770 4.194 7,517 -0.18(-4.05%)
Apr 09, 2009 4.066 5.001 3.352 4.371 9,872 +1.07(+32.54%)
Apr 08, 2009 3.298 3.298 3.298 3.298 507 -0.55(-14.32%)
Apr 07, 2009 3.544 3.859 3.258 3.849 1,377 -0.29(-6.90%)
Apr 03, 2009 3.465 4.135 4.135 4.135 2,336 +0.10(+2.44%)
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.