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

Bridgford Foods Cp (NQ: BRID )

10.38 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 9, 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 (%)
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%)
Aug 03, 2015 8.810 9.150 9.150 9.150 17,700 +0.38(+4.33%)
Jul 31, 2015 8.600 8.770 8.405 8.770 6,028 -0.10(-1.13%)
Jul 27, 2015 8.660 8.870 8.870 8.870 4 -0.41(-4.42%)
Jul 24, 2015 9.750 9.750 9.260 9.280 2,749 -0.41(-4.23%)
Jul 20, 2015 9.690 9.690 9.690 9.690 55 -0.65(-6.29%)
Jul 17, 2015 10.34 10.34 10.34 10.34 155 -0.04(-0.39%)
Jul 15, 2015 10.38 10.38 10.38 10.38 271 +0.82(+8.58%)
Jul 14, 2015 9.560 9.560 9.560 9.560 144 -0.11(-1.14%)
Jun 30, 2015 9.690 9.670 9.670 9.670 32 -0.18(-1.83%)
Jun 26, 2015 10.32 9.850 9.850 9.850 900 -0.55(-5.29%)
Jun 24, 2015 10.32 10.40 10.40 10.40 2 +0.66(+6.78%)
Jun 22, 2015 9.620 9.740 9.740 9.740 34 +0.12(+1.25%)
Jun 19, 2015 9.950 10.25 9.620 9.620 9,170 -0.57(-5.59%)
Jun 18, 2015 10.05 10.28 9.900 10.19 4,160 +0.26(+2.62%)
Jun 17, 2015 10.34 10.74 9.900 9.930 4,569 -0.14(-1.39%)
Jun 16, 2015 10.46 10.48 10.00 10.07 2,055 -0.37(-3.54%)
Jun 15, 2015 10.74 10.94 9.920 10.44 4,267 -0.37(-3.42%)
Jun 12, 2015 10.44 10.81 10.44 10.81 1,090 +0.73(+7.24%)
Jun 11, 2015 9.940 10.50 9.940 10.08 8,643 +0.75(+8.04%)
Jun 10, 2015 9.810 9.850 9.330 9.330 3,464 -0.28(-2.91%)
Jun 09, 2015 9.260 10.10 8.860 9.610 11,094 +0.55(+6.07%)
Jun 08, 2015 8.350 9.275 8.350 9.060 5,953 +1.13(+14.25%)
Jun 05, 2015 7.781 8.160 7.781 7.930 4,380 +0.07(+0.89%)
Jun 04, 2015 8.010 8.130 7.730 7.860 13,493 +0.01(+0.13%)
Jun 03, 2015 7.360 7.870 7.360 7.850 1,601 +0.12(+1.55%)
Jun 02, 2015 7.649 7.860 7.649 7.730 7,525 -0.13(-1.65%)
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.