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, 2005 8.358 8.811 8.072 8.446 50,457 +0.18(+2.14%)
Feb 25, 2005 8.436 8.476 8.181 8.269 3,515 -0.23(-2.67%)
Feb 24, 2005 8.338 8.496 8.338 8.496 976 +0.09(+1.05%)
Feb 23, 2005 8.328 8.427 8.328 8.407 1,593 +0.08(+0.95%)
Feb 22, 2005 8.299 8.368 8.181 8.328 2,445 +0.15(+1.81%)
Feb 18, 2005 8.555 8.555 8.171 8.181 3,555 -0.25(-2.92%)
Feb 17, 2005 8.456 8.683 8.318 8.427 914 -0.04(-0.47%)
Feb 16, 2005 8.633 8.702 8.397 8.466 6,137 -0.30(-3.37%)
Feb 15, 2005 8.604 8.761 8.190 8.761 3,052 +0.18(+2.06%)
Feb 14, 2005 8.328 8.584 8.171 8.584 1,231 +0.11(+1.28%)
Feb 11, 2005 8.476 8.476 8.476 8.476 0 +0.00(+0.00%)
Feb 10, 2005 8.476 8.476 8.476 8.476 0 +0.00(+0.00%)
Feb 09, 2005 8.339 8.476 8.339 8.476 815 +0.11(+1.29%)
Feb 08, 2005 8.564 8.564 8.368 8.368 609 +0.11(+1.31%)
Feb 07, 2005 8.476 8.476 8.259 8.259 1,864 -0.11(-1.29%)
Feb 04, 2005 8.368 8.368 8.368 8.368 0 +0.00(+0.00%)
Feb 03, 2005 8.368 8.368 8.368 8.368 0 +0.00(+0.00%)
Feb 02, 2005 8.368 8.368 8.368 8.368 203 -0.02(-0.23%)
Feb 01, 2005 8.387 8.387 8.387 8.387 0 +0.00(+0.00%)
Jan 31, 2005 8.387 8.387 8.387 8.387 0 +0.00(+0.00%)
Jan 28, 2005 8.407 8.407 8.387 8.387 406 -0.62(-6.89%)
Jan 27, 2005 9.007 9.007 9.007 9.007 0 +0.00(+0.00%)
Jan 26, 2005 8.663 9.007 8.663 9.007 1,726 +0.37(+4.32%)
Jan 25, 2005 8.634 8.634 8.634 8.634 0 +0.00(+0.00%)
Jan 24, 2005 9.007 9.007 8.634 8.634 711 -0.37(-4.14%)
Jan 21, 2005 8.820 9.007 8.811 9.007 507 +0.54(+6.40%)
Jan 20, 2005 8.466 8.466 8.466 8.466 823 -0.10(-1.15%)
Jan 19, 2005 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Jan 18, 2005 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Jan 14, 2005 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Jan 13, 2005 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Jan 12, 2005 8.328 8.564 8.328 8.564 328 +0.00(+0.00%)
Jan 11, 2005 8.555 8.564 8.545 8.564 609 -0.04(-0.47%)
Jan 10, 2005 9.036 9.036 8.574 8.605 5,080 -0.40(-4.47%)
Jan 07, 2005 8.939 9.007 8.939 9.007 813 +0.29(+3.27%)
Jan 06, 2005 8.466 8.732 8.466 8.722 1,968 +0.08(+0.91%)
Jan 05, 2005 8.801 9.017 8.387 8.643 4,414 -0.22(-2.44%)
Jan 04, 2005 8.515 8.919 8.515 8.860 1,117 -0.05(-0.55%)
Jan 03, 2005 8.909 8.909 8.909 8.909 203 +0.05(+0.56%)
Dec 31, 2004 8.584 8.860 8.584 8.860 2,945 +0.25(+2.86%)
Dec 30, 2004 8.614 8.614 8.614 8.614 0 +0.00(+0.00%)
Dec 29, 2004 8.614 8.614 8.614 8.614 0 +0.00(+0.00%)
Dec 28, 2004 8.614 8.614 8.466 8.614 1,117 +0.19(+2.22%)
Dec 27, 2004 8.387 8.699 8.190 8.427 6,602 -0.67(-7.36%)
Dec 23, 2004 9.096 9.096 9.096 9.096 2,031 +0.09(+0.98%)
Dec 22, 2004 9.007 9.007 9.007 9.007 101 +0.15(+1.67%)
Dec 21, 2004 8.368 8.860 8.230 8.860 15,135 +0.41(+4.90%)
Dec 20, 2004 8.299 8.761 8.299 8.446 1,625 -0.33(-3.81%)
Dec 17, 2004 8.181 8.860 8.181 8.781 5,383 +0.07(+0.79%)
Dec 16, 2004 8.190 8.712 8.190 8.712 3,961 +0.10(+1.14%)
Dec 15, 2004 8.230 8.712 8.230 8.614 3,149 +0.00(+0.00%)
Dec 14, 2004 8.456 8.614 8.249 8.614 5,790 +0.39(+4.79%)
Dec 13, 2004 8.249 8.249 8.200 8.220 1,625 -0.02(-0.24%)
Dec 10, 2004 8.230 8.240 8.210 8.240 812 +0.05(+0.60%)
Dec 09, 2004 8.377 8.387 8.190 8.190 1,726 -0.46(-5.35%)
Dec 08, 2004 8.653 8.653 8.653 8.653 0 +0.00(+0.00%)
Dec 07, 2004 8.633 8.653 8.633 8.653 1,015 +0.08(+0.92%)
Dec 06, 2004 8.358 8.574 8.358 8.574 5,891 +0.43(+5.32%)
Dec 03, 2004 8.171 8.299 8.141 8.141 1,625 +0.01(+0.12%)
Dec 02, 2004 8.574 8.574 8.131 8.131 812 +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.