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 +0.09 (+0.87%)
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 (%)
Oct 30, 2009 8.161 8.870 8.072 8.220 5,346 +0.06(+0.72%)
Oct 29, 2009 8.968 8.978 7.423 8.161 3,284 -0.95(-10.48%)
Oct 26, 2009 9.116 9.116 9.116 9.116 0 +1.21(+15.32%)
Oct 23, 2009 7.610 7.905 7.610 7.905 304 -0.28(-3.37%)
Oct 22, 2009 9.480 9.598 8.181 8.181 1,756 -1.35(-14.15%)
Oct 21, 2009 8.643 9.549 8.643 9.529 2,989 +1.32(+16.07%)
Oct 19, 2009 8.210 8.210 8.210 8.210 0 +0.51(+6.62%)
Oct 16, 2009 7.700 7.700 7.700 7.700 275 -0.63(-7.54%)
Oct 15, 2009 8.181 8.328 7.836 8.328 1,523 +0.21(+2.55%)
Oct 14, 2009 8.417 8.417 8.121 8.121 1,738 -0.54(-6.25%)
Oct 12, 2009 8.171 8.663 8.663 8.663 1,015 -0.09(-1.01%)
Oct 09, 2009 8.894 9.047 8.751 8.751 10,054 -0.14(-1.55%)
Oct 08, 2009 8.973 9.007 8.889 8.889 7,732 +0.09(+1.01%)
Oct 07, 2009 8.633 8.899 8.633 8.801 406 +0.21(+2.41%)
Oct 06, 2009 9.598 9.598 8.171 8.594 1,707 -1.04(-10.83%)
Oct 05, 2009 9.588 9.637 9.578 9.637 4,843 +0.19(+1.98%)
Oct 02, 2009 9.514 9.539 9.037 9.450 6,048 +0.56(+6.31%)
Oct 01, 2009 8.811 8.889 8.811 8.889 3,250 +0.00(+0.00%)
Sep 30, 2009 8.879 8.889 8.633 8.889 2,846 +0.19(+2.15%)
Sep 29, 2009 8.811 8.889 8.702 8.702 3,346 -0.18(-2.00%)
Sep 28, 2009 8.875 8.879 8.875 8.879 987 +0.00(+0.00%)
Sep 25, 2009 8.761 8.879 8.761 8.879 4,227 +0.08(+0.89%)
Sep 24, 2009 8.801 8.801 8.801 8.801 1,117 +0.15(+1.71%)
Sep 23, 2009 8.564 8.683 7.713 8.653 6,786 +0.27(+3.17%)
Sep 22, 2009 8.515 8.879 8.387 8.387 3,680 -0.46(-5.23%)
Sep 21, 2009 8.368 8.860 8.368 8.850 5,561 -0.01(-0.11%)
Sep 18, 2009 8.860 8.879 8.791 8.860 6,152 +0.26(+2.97%)
Sep 16, 2009 8.151 8.604 8.604 8.604 5,891 +0.43(+5.30%)
Sep 15, 2009 8.811 8.879 8.151 8.171 3,774 -0.71(-7.98%)
Sep 11, 2009 8.712 8.879 8.879 8.879 2,031 +0.12(+1.35%)
Sep 10, 2009 7.501 8.761 7.501 8.761 2,762 +1.32(+17.72%)
Sep 09, 2009 8.574 8.653 7.442 7.442 1,932 -1.22(-14.09%)
Sep 02, 2009 8.702 8.663 8.663 8.663 2,336 +0.04(+0.46%)
Aug 31, 2009 7.231 8.860 7.231 8.623 4,329 -0.26(-2.88%)
Aug 27, 2009 8.407 8.879 8.879 8.879 9,548 +0.74(+9.07%)
Aug 26, 2009 8.875 8.879 8.141 8.141 7,588 -0.45(-5.27%)
Aug 24, 2009 8.889 8.594 8.594 8.594 4,571 -0.76(-8.11%)
Aug 21, 2009 9.372 9.598 8.466 9.352 2,844 +0.02(+0.21%)
Aug 20, 2009 8.732 9.362 8.732 9.332 17,289 +1.46(+18.50%)
Aug 17, 2009 7.875 7.875 7.875 7.875 101 -0.85(-9.71%)
Aug 14, 2009 8.823 8.823 8.722 8.722 355 -0.17(-1.88%)
Aug 12, 2009 8.889 8.889 8.889 8.889 14,598 +0.39(+4.64%)
Aug 11, 2009 8.476 8.496 8.427 8.496 3,877 -0.66(-7.20%)
Aug 10, 2009 8.761 9.170 8.761 9.155 5,993 +0.30(+3.33%)
Aug 07, 2009 8.564 8.860 8.328 8.860 5,604 +0.53(+6.38%)
Aug 06, 2009 8.358 8.574 7.964 8.328 4,091 +0.08(+0.95%)
Aug 05, 2009 8.781 8.781 7.728 8.249 619 -0.60(-6.79%)
Aug 04, 2009 8.830 8.850 8.663 8.850 406 +0.66(+8.05%)
Aug 03, 2009 8.092 8.397 8.023 8.190 3,070 -0.55(-6.31%)
Jul 31, 2009 8.643 8.860 8.377 8.742 3,518 +0.06(+0.68%)
Jul 30, 2009 8.860 8.860 8.496 8.683 2,945 -0.15(-1.67%)
Jul 29, 2009 7.925 8.830 7.511 8.830 2,991 +0.94(+11.85%)
Jul 28, 2009 8.121 8.121 7.462 7.895 5,640 -0.23(-2.79%)
Jul 27, 2009 8.033 8.131 8.033 8.121 2,346 -0.07(-0.84%)
Jul 24, 2009 8.082 8.190 8.062 8.190 1,828 -0.45(-5.24%)
Jul 23, 2009 8.820 8.850 8.594 8.643 2,864 -0.22(-2.44%)
Jul 22, 2009 8.860 8.860 8.830 8.860 1,615 +0.00(+0.00%)
Jul 21, 2009 8.732 8.860 8.722 8.860 3,023 +0.20(+2.27%)
Jul 20, 2009 8.230 8.761 7.165 8.663 1,004 +0.70(+8.78%)
Jul 17, 2009 8.860 9.155 7.964 7.964 5,079 -0.28(-3.35%)
Jul 16, 2009 8.210 9.175 8.200 8.240 4,571 -0.32(-3.79%)
Jul 15, 2009 8.525 8.761 8.092 8.564 25,287 -0.05(-0.57%)
Jul 14, 2009 9.076 9.126 8.614 8.614 5,548 -0.18(-2.02%)
Jul 13, 2009 8.594 8.998 8.594 8.791 4,642 +0.06(+0.68%)
Jul 10, 2009 9.165 9.175 8.732 8.732 2,082 -0.50(-5.44%)
Jul 09, 2009 8.377 9.239 8.377 9.234 2,460 +1.02(+12.47%)
Jul 08, 2009 9.254 9.460 8.117 8.210 9,226 -1.06(-11.46%)
Jul 07, 2009 8.181 9.322 7.925 9.273 812 +0.84(+9.92%)
Jul 06, 2009 8.190 8.810 8.190 8.436 2,445 -0.10(-1.15%)
Jul 02, 2009 9.356 9.356 8.072 8.535 2,819 -0.32(-3.67%)
Jul 01, 2009 8.825 9.244 8.825 8.860 6,156 +0.68(+8.30%)
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%)
Apr 02, 2009 4.036 4.036 4.036 4.036 313 +0.17(+4.33%)
Mar 30, 2009 4.174 3.869 3.869 3.869 1,523 +0.12(+3.15%)
Mar 26, 2009 3.751 3.751 3.751 3.751 203 -0.04(-1.04%)
Mar 25, 2009 3.795 3.798 3.790 3.790 1,726 -0.23(-5.63%)
Mar 20, 2009 4.016 4.016 4.016 4.016 0 +0.05(+1.24%)
Mar 18, 2009 3.283 3.967 3.283 3.967 507 -0.17(-4.05%)
Mar 17, 2009 4.056 4.135 4.056 4.135 1,107 +0.00(+0.00%)
Mar 13, 2009 4.135 4.135 4.135 4.135 0 +0.00(+0.00%)
Mar 12, 2009 4.135 4.135 4.135 4.135 101 +0.00(+0.00%)
Mar 11, 2009 4.135 4.135 4.135 4.135 0 +0.00(+0.00%)
Mar 10, 2009 3.347 4.184 3.190 4.135 5,759 +1.64(+66.01%)
Mar 09, 2009 2.491 2.491 2.491 2.491 406 -0.65(-20.69%)
Mar 06, 2009 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Mar 05, 2009 3.140 3.160 3.062 3.140 3,973 +0.61(+24.12%)
Mar 04, 2009 3.002 3.002 2.510 2.530 1,237 -0.67(-20.93%)
Feb 23, 2009 3.199 3.199 3.199 3.199 0 +0.00(+0.00%)
Feb 20, 2009 3.199 3.199 3.199 3.199 203 +0.09(+2.85%)
Feb 19, 2009 3.111 3.111 3.022 3.111 304 -0.53(-14.59%)
Feb 12, 2009 3.642 3.642 3.642 3.642 0 +0.00(+0.00%)
Feb 11, 2009 3.642 3.642 3.642 3.642 507 -0.18(-4.64%)
Feb 10, 2009 3.820 3.820 3.820 3.820 219 +0.11(+2.86%)
Feb 09, 2009 3.711 3.713 3.713 3.713 0 +0.00(+0.00%)
Feb 06, 2009 3.713 3.713 3.713 3.713 144 +0.05(+1.40%)
Jan 22, 2009 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Jan 21, 2009 4.184 4.184 3.662 3.662 711 -0.50(-12.06%)
Jan 20, 2009 4.184 4.184 4.144 4.164 1,749 +0.44(+11.67%)
Jan 16, 2009 3.731 3.729 3.729 3.729 0 +0.00(+0.00%)
Jan 15, 2009 3.729 3.729 3.729 3.729 101 +0.06(+1.56%)
Jan 14, 2009 3.672 3.672 3.672 3.672 0 +0.00(+0.00%)
Jan 13, 2009 3.701 3.701 3.672 3.672 609 +0.02(+0.54%)
Jan 07, 2009 3.652 3.652 3.652 3.652 0 +0.00(+0.00%)
Jan 06, 2009 3.652 3.652 3.652 3.652 101 -0.10(-2.62%)
Dec 31, 2008 3.751 3.751 3.751 3.751 0 -0.04(-1.04%)
Dec 30, 2008 3.790 3.790 3.790 3.790 101 -0.01(-0.26%)
Dec 29, 2008 3.800 3.800 3.800 3.800 2,133 -0.09(-2.28%)
Dec 26, 2008 3.888 3.888 3.888 3.888 812 +0.05(+1.28%)
Dec 19, 2008 3.839 3.839 3.839 3.839 0 -0.19(-4.65%)
Dec 18, 2008 4.026 4.026 4.026 4.026 0 +0.00(+0.00%)
Dec 17, 2008 4.026 4.026 4.026 4.026 101 +0.14(+3.54%)
Dec 16, 2008 3.898 3.898 3.888 3.888 203 +0.05(+1.28%)
Dec 15, 2008 3.938 3.938 3.839 3.839 660 -0.02(-0.51%)
Dec 09, 2008 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Dec 08, 2008 3.866 4.184 3.859 3.859 507 +0.02(+0.51%)
Dec 04, 2008 3.839 3.839 3.839 3.839 0 +0.00(+0.00%)
Dec 03, 2008 3.849 3.849 3.839 3.839 264 +0.04(+1.04%)
Dec 01, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Nov 28, 2008 3.790 3.800 3.790 3.800 374 +0.07(+1.85%)
Nov 25, 2008 3.731 3.731 3.731 3.731 0 +0.00(+0.00%)
Nov 24, 2008 3.839 4.184 3.731 3.731 3,081 +0.08(+2.16%)
Nov 20, 2008 3.652 3.652 3.652 3.652 0 +0.00(+0.00%)
Nov 19, 2008 3.652 3.652 3.652 3.652 101 -0.56(-13.32%)
Nov 14, 2008 4.213 4.213 4.213 4.213 0 +0.00(+0.00%)
Nov 13, 2008 4.213 4.213 4.213 4.213 203 -0.53(-11.20%)
Nov 06, 2008 4.745 4.745 4.745 4.745 0 +0.00(+0.00%)
Nov 05, 2008 4.745 4.745 4.715 4.745 406 -0.06(-1.23%)
Nov 04, 2008 4.804 4.804 4.804 4.804 0 +0.00(+0.00%)
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.