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, 2012 7.555 7.555 7.555 0 +0.00(+0.00%)
Jun 29, 2012 7.555 7.555 7.555 7.555 302 -0.01(-0.13%)
Jun 28, 2012 7.704 7.743 7.565 7.565 1,410 -0.13(-1.68%)
Jun 27, 2012 7.952 8.041 7.257 7.694 5,430 -0.40(-4.91%)
Jun 26, 2012 7.922 8.091 7.922 8.091 503 +0.28(+3.64%)
Jun 25, 2012 7.783 7.806 7.783 7.806 1,303 +0.02(+0.30%)
Jun 22, 2012 7.783 7.783 7.783 7.783 100 +0.05(+0.64%)
Jun 21, 2012 7.733 7.733 7.733 7.733 609 -0.19(-2.38%)
Jun 19, 2012 7.853 7.922 7.922 7.922 201 +0.08(+1.01%)
Jun 18, 2012 7.753 8.299 7.753 7.843 2,734 -0.07(-0.88%)
Jun 15, 2012 8.786 8.786 7.733 7.912 6,747 -0.63(-7.33%)
Jun 14, 2012 8.071 8.537 8.071 8.537 1,350 +0.30(+3.61%)
Jun 12, 2012 8.230 8.240 8.240 8.240 1,007 -0.45(-5.14%)
Jun 10, 2012 8.686 8.686 8.686 0 +0.00(+0.00%)
Jun 08, 2012 8.686 8.686 8.686 8.686 302 -0.04(-0.46%)
Jun 07, 2012 8.726 8.726 8.726 8.726 228 +0.04(+0.46%)
Jun 06, 2012 8.825 8.825 8.686 8.686 2,155 -0.25(-2.78%)
Jun 05, 2012 8.915 8.934 8.915 8.934 302 +0.20(+2.27%)
Jun 04, 2012 9.044 9.044 8.736 8.736 5,797 -0.32(-3.51%)
Jun 01, 2012 9.054 9.054 9.054 9.054 302 -0.06(-0.70%)
May 25, 2012 9.117 9.117 9.117 9.117 100 +0.17(+1.93%)
May 24, 2012 8.746 9.093 8.746 8.945 1,145 +0.21(+2.39%)
May 23, 2012 9.431 9.431 8.736 8.736 1,208 -0.50(-5.38%)
May 21, 2012 9.361 9.232 9.232 9.232 705 -0.19(-2.00%)
May 18, 2012 8.736 9.431 8.736 9.421 554 +0.70(+8.09%)
May 09, 2012 9.421 8.716 8.716 8.716 1,712 -0.67(-7.09%)
May 08, 2012 9.352 9.381 9.352 9.381 201 +0.63(+7.14%)
May 07, 2012 8.736 9.431 8.736 8.756 1,007 -0.25(-2.76%)
May 04, 2012 8.984 9.004 8.984 9.004 201 +0.02(+0.18%)
May 03, 2012 8.954 9.034 8.954 8.988 805 +0.04(+0.49%)
May 02, 2012 8.945 8.945 8.945 8.945 302 +0.26(+2.97%)
May 01, 2012 8.687 8.687 8.687 8.687 100 -0.95(-9.89%)
Apr 27, 2012 9.639 9.639 9.639 9.639 906 +0.12(+1.25%)
Apr 26, 2012 9.481 9.520 9.371 9.520 1,617 +0.14(+1.48%)
Apr 25, 2012 9.381 9.381 9.381 9.381 201 +0.03(+0.32%)
Apr 24, 2012 9.352 9.352 9.352 9.352 805 +0.00(+0.00%)
Apr 23, 2012 9.391 9.481 9.282 9.352 909 -0.18(-1.87%)
Apr 20, 2012 8.637 9.659 8.637 9.530 5,661 +0.96(+11.24%)
Apr 19, 2012 9.242 9.359 8.488 8.567 3,921 -0.82(-8.77%)
Apr 18, 2012 9.391 9.391 9.391 9.391 604 -0.11(-1.15%)
Apr 17, 2012 9.500 9.500 9.500 9.500 781 +0.00(+0.00%)
Apr 13, 2012 9.352 9.500 9.500 9.500 15,512 -0.17(-1.75%)
Apr 11, 2012 9.044 9.669 9.669 9.669 1,410 +0.78(+8.83%)
Apr 10, 2012 8.736 8.885 8.736 8.885 201 -0.21(-2.29%)
Apr 09, 2012 9.113 9.163 8.766 9.093 2,312 -0.01(-0.11%)
Apr 05, 2012 8.954 9.143 8.845 9.103 3,501 +0.17(+1.89%)
Apr 04, 2012 8.719 9.044 8.719 8.935 2,014 -0.13(-1.42%)
Apr 03, 2012 9.074 9.084 9.054 9.064 605 -0.01(-0.08%)
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.