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 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 22, 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 (%)
Oct 29, 2015 9.100 9.100 9.100 9.100 118 -0.14(-1.52%)
Oct 28, 2015 9.270 9.340 9.240 9.240 2,856 -0.17(-1.81%)
Oct 27, 2015 9.410 9.410 9.410 9.410 310 -0.14(-1.47%)
Oct 26, 2015 10.21 11.70 9.550 9.550 1,425 -0.45(-4.50%)
Oct 23, 2015 10.29 10.29 10.00 10.00 441 -0.95(-8.68%)
Oct 22, 2015 9.050 10.95 9.050 10.95 2,874 +1.90(+20.99%)
Oct 21, 2015 9.050 9.050 9.050 9.050 136 +0.05(+0.55%)
Oct 19, 2015 8.880 9.000 9.000 9.000 2,300 +0.01(+0.12%)
Oct 16, 2015 8.880 9.220 8.880 8.990 5,713 -0.24(-2.60%)
Oct 15, 2015 8.900 9.340 8.900 9.230 12,932 +0.23(+2.56%)
Oct 14, 2015 8.880 9.000 8.880 9.000 1,663 +0.18(+2.04%)
Oct 13, 2015 8.690 8.880 8.690 8.820 2,559 +0.05(+0.57%)
Oct 12, 2015 8.770 8.770 8.770 8.770 108 -0.55(-5.90%)
Oct 08, 2015 8.790 9.320 9.320 9.320 2,200 +0.27(+2.98%)
Oct 05, 2015 8.880 9.050 9.050 9.050 76 -0.19(-2.06%)
Oct 01, 2015 8.950 9.240 9.240 9.240 600 +0.72(+8.45%)
Sep 30, 2015 8.850 9.930 8.520 8.520 25,797 -0.08(-0.93%)
Sep 29, 2015 8.720 9.500 8.320 8.600 6,683 -1.36(-13.65%)
Sep 24, 2015 9.350 9.960 9.960 9.960 289 +0.46(+4.84%)
Sep 21, 2015 9.760 9.500 9.500 9.500 27 -0.57(-5.66%)
Sep 18, 2015 10.00 11.75 10.00 10.07 6,965 +0.07(+0.70%)
Sep 17, 2015 9.860 10.00 9.860 10.00 1,446 +0.09(+0.91%)
Sep 16, 2015 10.00 10.00 9.910 9.910 2,535 -0.09(-0.90%)
Sep 15, 2015 9.820 10.00 9.820 10.00 1,257 +0.51(+5.37%)
Sep 14, 2015 9.490 9.490 9.380 9.490 1,694 +0.00(+0.00%)
Sep 11, 2015 8.880 9.490 8.870 9.490 3,036 +0.62(+6.99%)
Sep 10, 2015 8.860 8.880 8.740 8.870 1,745 +0.00(+0.00%)
Sep 09, 2015 8.840 8.870 8.840 8.870 1,176 +0.35(+4.11%)
Sep 08, 2015 8.440 8.520 8.342 8.520 903 +0.32(+3.90%)
Sep 02, 2015 8.550 8.200 8.200 8.200 4,800 +0.04(+0.49%)
Sep 01, 2015 8.160 8.160 8.160 8.160 1,027 -0.58(-6.64%)
Aug 25, 2015 8.740 8.740 8.740 8.740 2 +0.00(+0.00%)
Aug 19, 2015 8.800 8.740 8.740 8.740 199 -0.09(-1.02%)
Aug 18, 2015 8.350 9.050 8.350 8.830 11,945 +0.17(+1.96%)
Aug 14, 2015 8.660 8.660 8.660 8.660 1,600 -0.07(-0.80%)
Aug 12, 2015 8.500 8.730 8.730 8.730 50 +0.67(+8.31%)
Aug 10, 2015 8.060 8.060 8.060 8.060 3,084 -0.80(-9.03%)
Aug 07, 2015 8.860 8.860 8.860 8.860 211 -0.01(-0.11%)
Aug 06, 2015 8.860 8.870 8.860 8.870 3,945 -0.10(-1.11%)
Aug 05, 2015 8.661 8.970 8.661 8.970 5,970 -0.18(-1.97%)
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.