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 (%)
Nov 30, 2005 6.940 6.940 6.891 6.911 4,271 -0.03(-0.43%)
Nov 29, 2005 6.891 6.940 6.891 6.940 630 +0.05(+0.71%)
Nov 28, 2005 6.891 6.891 6.891 6.891 0 +0.00(+0.00%)
Nov 25, 2005 6.891 6.891 6.891 6.891 0 +0.00(+0.00%)
Nov 23, 2005 6.891 6.891 6.891 6.891 673 +0.00(+0.00%)
Nov 22, 2005 6.891 6.891 6.891 6.891 1,726 -0.02(-0.28%)
Nov 21, 2005 6.911 6.911 6.911 6.911 0 +0.00(+0.00%)
Nov 18, 2005 6.915 6.915 6.911 6.911 436 -0.28(-3.94%)
Nov 17, 2005 7.194 7.194 7.194 7.194 101 +0.50(+7.47%)
Nov 16, 2005 6.694 6.694 6.694 6.694 0 +0.00(+0.00%)
Nov 15, 2005 7.029 7.383 6.694 6.694 11,390 -0.10(-1.45%)
Nov 14, 2005 6.950 6.950 6.674 6.792 2,641 -0.10(-1.43%)
Nov 11, 2005 6.714 6.891 6.714 6.891 2,133 -0.19(-2.64%)
Nov 10, 2005 6.950 7.314 6.950 7.078 1,837 -0.20(-2.71%)
Nov 09, 2005 7.383 7.383 6.999 7.275 5,799 -0.37(-4.89%)
Nov 08, 2005 7.570 7.649 7.334 7.649 3,550 +0.01(+0.13%)
Nov 07, 2005 7.678 7.678 7.432 7.639 1,523 -0.02(-0.26%)
Nov 04, 2005 7.659 7.659 7.649 7.659 1,422 -0.07(-0.89%)
Nov 03, 2005 7.482 7.777 7.304 7.728 6,298 +0.36(+4.95%)
Nov 02, 2005 7.295 7.482 6.802 7.363 11,934 +0.16(+2.19%)
Nov 01, 2005 7.393 7.403 7.137 7.206 3,909 -0.12(-1.61%)
Oct 31, 2005 6.970 7.432 6.970 7.324 4,134 +0.25(+3.48%)
Oct 28, 2005 6.731 7.078 6.731 7.078 3,122 +0.15(+2.13%)
Oct 27, 2005 6.655 7.137 6.546 6.930 3,010 +0.27(+3.99%)
Oct 26, 2005 6.773 7.176 6.556 6.665 7,606 -0.35(-5.05%)
Oct 25, 2005 6.980 7.482 6.842 7.019 13,668 -0.04(-0.56%)
Oct 24, 2005 7.058 7.314 7.039 7.058 18,146 -0.21(-2.85%)
Oct 21, 2005 7.255 7.570 7.147 7.265 23,791 +0.01(+0.14%)
Oct 20, 2005 7.255 7.255 7.255 7.255 967 +0.00(+0.00%)
Oct 19, 2005 7.255 7.255 7.255 7.255 0 +0.00(+0.00%)
Oct 18, 2005 7.275 7.314 7.039 7.255 2,779 +0.22(+3.08%)
Oct 17, 2005 6.153 7.039 6.153 7.039 9,633 +0.83(+13.31%)
Oct 14, 2005 6.300 6.300 6.212 6.212 1,125 +0.01(+0.16%)
Oct 13, 2005 6.202 6.202 6.202 6.202 0 +0.00(+0.00%)
Oct 12, 2005 6.399 6.714 5.956 6.202 2,026 -0.37(-5.69%)
Oct 11, 2005 6.586 6.586 6.576 6.576 203 +0.01(+0.15%)
Oct 10, 2005 6.605 6.684 6.566 6.566 711 -0.01(-0.15%)
Oct 07, 2005 6.576 6.576 6.576 6.576 0 +0.00(+0.00%)
Oct 06, 2005 6.576 6.576 6.576 6.576 0 +0.00(+0.00%)
Oct 05, 2005 6.615 6.733 6.409 6.576 914 -0.04(-0.60%)
Oct 04, 2005 6.763 6.881 6.428 6.615 812 -0.52(-7.31%)
Oct 03, 2005 7.285 7.285 7.117 7.137 28,899 +0.25(+3.57%)
Sep 30, 2005 6.891 6.891 6.891 6.891 0 +0.00(+0.00%)
Sep 29, 2005 6.792 6.891 6.743 6.891 5,458 +0.08(+1.16%)
Sep 28, 2005 6.792 7.147 6.792 6.812 683 -0.24(-3.35%)
Sep 23, 2005 7.048 7.048 7.048 7.048 0 +0.00(+0.00%)
Sep 22, 2005 6.792 7.157 6.792 7.048 4,639 -0.07(-0.97%)
Sep 21, 2005 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
Sep 20, 2005 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
Sep 19, 2005 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
Sep 16, 2005 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
Sep 15, 2005 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
Sep 14, 2005 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
Sep 13, 2005 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
Sep 12, 2005 7.275 7.295 7.117 7.117 707 +0.32(+4.78%)
Sep 09, 2005 6.792 6.792 6.792 6.792 408 +0.02(+0.29%)
Sep 08, 2005 6.576 6.930 6.576 6.773 5,587 -0.54(-7.40%)
Sep 07, 2005 7.314 7.314 7.314 7.314 2,653 +0.00(+0.00%)
Sep 06, 2005 7.285 7.314 6.901 7.314 4,991 +0.13(+1.78%)
Sep 02, 2005 7.275 7.275 7.186 7.186 726 -0.13(-1.75%)
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.