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

Bridgford Foods Cp (NQ: BRID )

10.41 +0.03 (+0.29%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 8, 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 (%)
Feb 28, 2003 8.220 8.328 7.885 7.885 7,415 -0.21(-2.55%)
Feb 27, 2003 8.466 8.466 7.984 8.092 8,634 -0.42(-4.97%)
Feb 26, 2003 8.525 8.525 8.515 8.515 406 -0.12(-1.37%)
Feb 25, 2003 8.643 8.643 8.604 8.633 2,437 -0.08(-0.90%)
Feb 24, 2003 8.761 8.761 8.712 8.712 304 -0.13(-1.45%)
Feb 21, 2003 8.909 8.909 8.840 8.840 1,218 -0.02(-0.22%)
Feb 20, 2003 8.879 8.919 8.860 8.860 406 +0.11(+1.24%)
Feb 19, 2003 8.751 8.751 8.751 8.751 101 -0.05(-0.56%)
Feb 18, 2003 8.732 8.801 8.732 8.801 1,930 -0.17(-1.87%)
Feb 14, 2003 8.968 8.968 8.968 8.968 0 +0.00(+0.00%)
Feb 13, 2003 8.870 8.968 8.870 8.968 406 +0.00(+0.00%)
Feb 12, 2003 8.929 8.968 8.929 8.968 2,133 +0.04(+0.44%)
Feb 11, 2003 9.106 9.116 8.860 8.929 3,758 -0.19(-2.05%)
Feb 10, 2003 9.116 9.116 9.116 9.116 304 -0.15(-1.59%)
Feb 07, 2003 9.283 9.283 9.126 9.263 1,218 -0.10(-1.05%)
Feb 06, 2003 9.470 9.470 9.352 9.362 1,218 -0.14(-1.45%)
Feb 05, 2003 9.677 9.677 9.500 9.500 2,133 -0.18(-1.83%)
Feb 04, 2003 9.844 9.844 9.647 9.677 1,726 -0.18(-1.80%)
Feb 03, 2003 9.854 9.854 9.854 9.854 101 -0.04(-0.40%)
Jan 31, 2003 9.933 10.34 9.893 9.893 3,352 +0.22(+2.24%)
Jan 30, 2003 10.28 9.923 9.647 9.677 2,742 -0.60(-5.84%)
Jan 29, 2003 9.756 10.33 9.647 10.28 12,596 +0.23(+2.25%)
Jan 28, 2003 10.06 10.10 9.756 10.05 7,415 -0.47(-4.49%)
Jan 27, 2003 10.25 11.19 10.14 10.52 10,869 +0.29(+2.79%)
Jan 24, 2003 9.756 10.33 9.756 10.24 3,047 -0.28(-2.62%)
Jan 23, 2003 10.78 10.78 9.923 10.51 4,875 -0.36(-3.35%)
Jan 22, 2003 10.98 10.98 10.88 10.88 609 -0.17(-1.52%)
Jan 21, 2003 11.17 11.17 11.05 11.05 711 -0.16(-1.41%)
Jan 17, 2003 11.20 11.20 11.20 11.20 406 -0.21(-1.81%)
Jan 16, 2003 11.32 11.41 11.32 11.41 812 +0.46(+4.23%)
Jan 15, 2003 10.06 11.05 10.06 10.95 10,970 -0.06(-0.54%)
Jan 14, 2003 10.59 11.32 10.59 11.01 9,853 +0.75(+7.28%)
Jan 13, 2003 9.835 10.26 9.834 10.26 3,555 +0.15(+1.47%)
Jan 10, 2003 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Jan 09, 2003 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Jan 08, 2003 10.01 10.54 10.01 10.11 2,437 -0.32(-3.11%)
Jan 07, 2003 10.50 10.62 10.26 10.43 3,149 -0.08(-0.75%)
Jan 06, 2003 11.67 12.11 9.943 10.51 11,072 -0.48(-4.39%)
Jan 03, 2003 10.84 11.30 10.84 11.00 2,133 -0.57(-4.94%)
Jan 02, 2003 11.22 11.57 10.70 11.57 7,313 +0.53(+4.82%)
Dec 31, 2002 10.52 11.32 10.32 11.04 5,993 +0.62(+5.95%)
Dec 30, 2002 10.24 10.42 10.14 10.42 2,539 +0.28(+2.72%)
Dec 27, 2002 10.24 10.24 10.14 10.14 609 +0.00(+0.00%)
Dec 26, 2002 9.844 10.17 9.844 10.14 2,641 +0.30(+3.00%)
Dec 24, 2002 9.815 9.952 9.815 9.844 7,821 +0.40(+4.28%)
Dec 23, 2002 9.913 9.913 8.958 9.441 6,501 -0.52(-5.23%)
Dec 20, 2002 9.834 9.961 9.126 9.961 3,758 +0.13(+1.29%)
Dec 19, 2002 9.805 9.834 9.598 9.834 711 +0.38(+4.01%)
Dec 18, 2002 9.455 9.455 9.455 9.455 0 +0.00(+0.00%)
Dec 17, 2002 9.637 9.637 9.455 9.455 2,742 -0.38(-3.85%)
Dec 16, 2002 9.391 9.834 9.391 9.834 406 +0.44(+4.72%)
Dec 13, 2002 9.391 9.391 9.391 9.391 0 +0.00(+0.00%)
Dec 12, 2002 9.391 9.391 9.391 9.391 101 +0.00(+0.00%)
Dec 11, 2002 9.273 9.391 9.106 9.391 1,625 +0.13(+1.38%)
Dec 10, 2002 9.500 9.500 9.263 9.263 914 -0.04(-0.42%)
Dec 09, 2002 9.214 9.480 9.204 9.303 2,844 -0.13(-1.36%)
Dec 06, 2002 9.834 9.834 8.919 9.431 5,180 +0.52(+5.86%)
Dec 05, 2002 8.909 8.909 8.909 8.909 812 -0.29(-3.10%)
Dec 04, 2002 9.352 9.411 9.007 9.194 7,212 -0.26(-2.71%)
Dec 03, 2002 9.441 9.450 9.441 9.450 203 -0.15(-1.54%)
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.