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 UNCHANGED
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 26, 2010 11.42 12.26 11.33 11.41 1,123 +0.08(+0.69%)
Feb 25, 2010 11.37 11.81 11.32 11.33 1,117 -0.17(-1.46%)
Feb 24, 2010 12.11 12.11 11.50 11.50 1,074 -0.65(-5.35%)
Feb 23, 2010 11.98 12.21 11.52 12.15 1,882 +0.23(+1.90%)
Feb 22, 2010 11.97 11.97 11.81 11.92 545 -0.06(-0.49%)
Feb 19, 2010 11.98 11.98 11.98 11.98 139 -0.03(-0.25%)
Feb 18, 2010 12.33 12.41 11.92 12.01 3,138 -0.18(-1.45%)
Feb 17, 2010 12.32 12.45 12.01 12.19 7,189 -0.04(-0.32%)
Feb 16, 2010 12.40 12.40 12.23 12.23 711 -0.11(-0.88%)
Feb 12, 2010 12.16 12.33 12.33 12.33 304 -0.09(-0.75%)
Feb 11, 2010 11.93 12.45 11.93 12.43 4,558 +0.12(+1.00%)
Feb 10, 2010 12.16 12.31 12.16 12.30 1,828 +0.09(+0.72%)
Feb 09, 2010 11.91 12.31 11.82 12.22 3,354 +0.15(+1.23%)
Feb 08, 2010 12.49 12.49 11.92 12.07 3,149 -0.33(-2.63%)
Feb 05, 2010 12.45 12.50 11.81 12.39 3,499 +0.53(+4.48%)
Feb 04, 2010 11.30 12.41 11.30 11.86 1,207 +0.07(+0.58%)
Feb 03, 2010 11.05 12.20 10.68 11.79 9,427 +0.70(+6.30%)
Feb 02, 2010 10.37 11.09 10.37 11.09 2,570 +0.05(+0.45%)
Feb 01, 2010 10.12 11.12 10.12 11.05 7,348 +1.35(+13.91%)
Jan 29, 2010 9.618 10.39 9.618 9.697 1,015 +0.08(+0.82%)
Jan 28, 2010 8.466 10.32 8.466 9.618 3,044 -0.44(-4.40%)
Jan 27, 2010 9.923 10.73 9.923 10.06 2,277 -0.47(-4.49%)
Jan 26, 2010 9.898 11.18 9.844 10.53 1,117 +0.69(+7.00%)
Jan 25, 2010 9.450 10.14 9.352 9.844 4,540 -0.40(-3.94%)
Jan 22, 2010 10.40 10.40 10.25 10.25 203 +0.00(+0.00%)
Jan 21, 2010 9.893 10.34 9.854 10.25 1,422 -0.09(-0.86%)
Jan 20, 2010 10.43 10.99 10.15 10.34 8,127 -0.03(-0.28%)
Jan 19, 2010 10.97 10.97 10.34 10.37 3,474 -0.87(-7.71%)
Jan 14, 2010 11.04 11.23 11.23 11.23 203 +0.28(+2.51%)
Jan 13, 2010 10.97 10.97 10.96 10.96 406 -0.27(-2.37%)
Jan 12, 2010 10.96 11.22 10.96 11.22 635 +0.29(+2.61%)
Jan 11, 2010 11.04 11.04 10.94 10.94 203 -0.13(-1.16%)
Jan 08, 2010 10.96 11.06 10.96 11.06 304 +0.14(+1.26%)
Jan 07, 2010 10.98 10.98 10.70 10.93 5,030 +0.10(+0.91%)
Jan 06, 2010 10.39 10.94 10.39 10.83 2,036 +0.10(+0.92%)
Jan 05, 2010 10.83 10.98 10.73 10.73 3,138 -0.10(-0.91%)
Jan 04, 2010 10.98 10.98 10.72 10.83 3,784 -0.20(-1.79%)
Dec 31, 2009 9.923 11.03 11.03 11.03 8,025 +1.12(+11.33%)
Dec 30, 2009 10.77 11.17 9.903 9.903 3,775 -0.97(-8.96%)
Dec 29, 2009 10.63 11.38 10.43 10.88 3,861 +0.00(+0.00%)
Dec 28, 2009 10.71 11.10 10.53 10.88 3,340 -0.06(-0.54%)
Dec 24, 2009 10.78 10.94 10.78 10.94 203 -0.06(-0.54%)
Dec 23, 2009 10.83 11.00 10.83 11.00 1,015 +0.17(+1.55%)
Dec 22, 2009 10.83 10.83 10.83 10.83 101 +0.02(+0.18%)
Dec 21, 2009 10.71 11.78 10.67 10.81 5,135 +0.14(+1.29%)
Dec 18, 2009 10.58 11.48 10.58 10.67 5,908 -0.05(-0.46%)
Dec 17, 2009 9.608 10.83 9.608 10.72 6,544 +0.66(+6.56%)
Dec 16, 2009 9.539 10.08 9.539 10.06 1,251 +0.07(+0.69%)
Dec 15, 2009 9.460 10.00 9.460 9.992 3,120 +0.57(+6.06%)
Dec 14, 2009 9.893 10.14 9.214 9.421 7,214 -0.33(-3.43%)
Dec 11, 2009 9.874 9.903 9.756 9.756 1,455 -0.14(-1.39%)
Dec 10, 2009 9.736 9.893 9.598 9.893 304 +0.44(+4.69%)
Dec 09, 2009 9.805 9.903 9.372 9.450 1,828 -0.44(-4.48%)
Dec 08, 2009 8.998 9.893 8.998 9.893 1,320 +0.27(+2.76%)
Dec 07, 2009 9.293 10.33 9.293 9.628 4,938 +0.24(+2.52%)
Dec 04, 2009 9.588 10.04 9.391 9.391 3,870 -0.13(-1.34%)
Dec 03, 2009 9.519 9.519 9.519 9.519 507 +0.15(+1.58%)
Dec 02, 2009 8.919 9.785 8.914 9.372 6,613 -0.47(-4.80%)
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.