Skip to main content

Bridgford Foods Corp (NQ: BRID )

9.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.03 10.08 9.752 9.752 36,746 -0.20(-2.05%)
Oct 30, 2002 10.16 10.16 9.956 9.956 1,026 +0.02(+0.19%)
Oct 29, 2002 10.03 10.03 9.937 9.937 1,129 -0.39(-3.77%)
Oct 28, 2002 10.33 10.33 10.33 10.33 102 +0.00(+0.00%)
Oct 25, 2002 10.35 10.35 10.09 10.33 1,026 -0.02(-0.19%)
Oct 24, 2002 10.13 10.36 10.13 10.35 27,611 +0.08(+0.76%)
Oct 23, 2002 9.986 10.28 9.898 10.27 36,130 +0.19(+1.84%)
Oct 22, 2002 10.04 10.25 9.745 10.08 29,766 -0.16(-1.52%)
Oct 21, 2002 10.12 10.69 10.03 10.24 25,866 -0.45(-4.19%)
Oct 18, 2002 10.58 10.88 9.957 10.69 12,009 +0.11(+1.01%)
Oct 17, 2002 10.58 10.58 10.58 10.58 1,129 +0.21(+2.07%)
Oct 16, 2002 10.42 10.61 9.898 10.37 22,787 +0.42(+4.21%)
Oct 15, 2002 10.23 10.23 9.801 9.947 4,208 -0.12(-1.16%)
Oct 14, 2002 10.17 10.23 10.06 10.06 1,026 -0.17(-1.62%)
Oct 11, 2002 10.20 10.23 10.14 10.23 3,079 +0.05(+0.48%)
Oct 10, 2002 9.879 9.967 9.840 10.18 1,437 -0.34(-3.24%)
Oct 09, 2002 10.33 10.70 10.02 10.52 9,237 +0.00(+0.00%)
Oct 08, 2002 10.74 11.01 9.811 10.52 8,519 -0.43(-3.91%)
Oct 07, 2002 10.62 10.96 10.03 10.95 2,155 +0.34(+3.21%)
Oct 04, 2002 10.63 10.63 10.46 10.61 1,334 +0.08(+0.74%)
Oct 03, 2002 10.79 10.79 10.23 10.53 1,231 -0.07(-0.65%)
Oct 02, 2002 10.69 10.77 10.60 10.60 821 +0.36(+3.53%)
Oct 01, 2002 9.859 9.937 9.840 10.24 923 +0.44(+4.47%)
Sep 30, 2002 10.03 10.06 9.801 9.801 410 -0.24(-2.42%)
Sep 27, 2002 10.08 10.66 9.548 10.04 9,135 -0.03(-0.29%)
Sep 26, 2002 8.671 10.07 8.670 10.07 8,416 +1.41(+16.31%)
Sep 25, 2002 8.660 8.671 8.389 8.661 3,269 +0.27(+3.25%)
Sep 24, 2002 8.583 8.758 8.359 8.388 4,208 -0.04(-0.46%)
Sep 23, 2002 8.836 8.836 8.427 8.427 6,056 -0.36(-4.11%)
Sep 20, 2002 8.768 8.866 8.476 8.789 19,605 -0.17(-1.95%)
Sep 19, 2002 9.840 9.840 8.963 8.963 11,906 -0.85(-8.64%)
Sep 18, 2002 10.13 10.13 9.811 9.811 1,642 -0.21(-2.14%)
Sep 17, 2002 10.23 10.23 9.801 10.02 2,155 +0.00(+0.05%)
Sep 16, 2002 10.04 10.04 10.02 10.02 513 -0.20(-1.96%)
Sep 13, 2002 10.17 10.22 10.17 10.22 615 +0.53(+5.43%)
Sep 12, 2002 10.06 10.16 9.684 9.694 2,771 -0.59(-5.78%)
Sep 11, 2002 10.46 10.46 10.13 10.29 2,976 -0.18(-1.68%)
Sep 10, 2002 10.33 10.47 10.06 10.46 1,334 +0.15(+1.42%)
Sep 09, 2002 9.801 10.62 9.801 10.32 21,452 +0.30(+3.02%)
Sep 06, 2002 10.72 10.72 9.840 10.02 13,651 -0.60(-5.69%)
Sep 05, 2002 10.92 10.92 10.62 10.62 7,287 -1.32(-11.02%)
Sep 04, 2002 11.93 11.93 11.93 11.93 102 +1.21(+11.26%)
Sep 03, 2002 10.01 11.53 10.01 10.73 1,334 -0.80(-6.93%)
Aug 30, 2002 10.78 12.02 10.78 11.53 1,421 +0.75(+6.96%)
Aug 29, 2002 10.78 10.78 10.78 10.78 0 -0.01(-0.09%)
Aug 28, 2002 11.04 11.08 10.74 10.78 3,046 -0.40(-3.57%)
Aug 27, 2002 11.69 11.69 11.18 11.18 1,539 -0.85(-7.04%)
Aug 26, 2002 12.03 12.03 12.03 12.03 0 +0.00(+0.00%)
Aug 23, 2002 11.76 12.03 11.76 12.03 513 +0.21(+1.81%)
Aug 22, 2002 11.68 11.84 11.25 11.82 6,261 +0.39(+3.41%)
Aug 21, 2002 11.43 11.44 11.43 11.43 821 -0.26(-2.25%)
Aug 20, 2002 11.15 11.88 10.62 11.69 30,177 +0.74(+6.76%)
Aug 16, 2002 10.82 10.96 10.82 10.95 307 +0.14(+1.25%)
Aug 15, 2002 10.56 10.96 10.23 10.81 51,116 +0.49(+4.73%)
Aug 14, 2002 10.96 10.96 10.08 10.33 14,267 -0.89(-7.91%)
Aug 13, 2002 11.24 11.25 11.21 11.21 923 -0.47(-4.00%)
Aug 12, 2002 11.44 11.68 10.96 11.68 1,231 -0.01(-0.08%)
Aug 07, 2002 11.69 11.84 11.20 11.69 923 -0.15(-1.23%)
Aug 06, 2002 11.88 11.88 11.69 11.84 112,908 +0.19(+1.67%)
Aug 05, 2002 11.31 11.89 11.30 11.64 101,412 +0.10(+0.84%)
Aug 02, 2002 11.79 11.79 11.54 11.54 1,950 -0.24(-2.07%)
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.