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

Bridgford Foods Cp (NQ: BRID )

10.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2003 7.521 7.521 7.039 7.107 5,891 -0.22(-2.96%)
Jul 30, 2003 7.905 7.925 6.812 7.324 11,885 -0.53(-6.77%)
Jul 29, 2003 7.895 8.054 7.797 7.856 8,939 +0.33(+4.45%)
Jul 28, 2003 7.787 8.043 7.521 7.521 13,002 +0.00(+0.00%)
Jul 25, 2003 7.383 7.767 7.383 7.521 3,961 +0.01(+0.13%)
Jul 24, 2003 7.639 7.875 7.511 7.511 1,218 -0.03(-0.39%)
Jul 23, 2003 7.787 7.945 7.462 7.541 6,501 -0.33(-4.25%)
Jul 22, 2003 7.865 7.875 7.845 7.875 4,977 +0.08(+1.01%)
Jul 21, 2003 7.797 7.798 7.797 7.797 2,539 -0.10(-1.25%)
Jul 18, 2003 7.895 7.895 7.895 7.895 0 +0.00(+0.00%)
Jul 17, 2003 7.747 7.895 7.747 7.895 304 -0.02(-0.25%)
Jul 16, 2003 7.718 8.210 7.639 7.915 14,018 +0.01(+0.12%)
Jul 15, 2003 7.688 7.993 7.432 7.905 13,002 +0.23(+2.95%)
Jul 14, 2003 7.806 7.875 7.678 7.678 14,526 +0.02(+0.24%)
Jul 11, 2003 8.043 8.043 7.629 7.660 10,463 -0.52(-6.37%)
Jul 10, 2003 8.190 8.191 8.043 8.181 12,291 +0.01(+0.12%)
Jul 09, 2003 8.121 8.171 8.092 8.171 9,447 -0.05(-0.60%)
Jul 08, 2003 7.964 8.220 7.944 8.220 7,009 +0.29(+3.60%)
Jul 07, 2003 7.954 7.964 7.777 7.934 7,212 -0.03(-0.37%)
Jul 03, 2003 7.885 7.964 7.885 7.964 11,682 +0.04(+0.50%)
Jul 02, 2003 7.619 7.954 7.373 7.925 19,402 +0.57(+7.76%)
Jul 01, 2003 7.285 7.610 7.285 7.354 33,928 +0.50(+7.33%)
Jun 30, 2003 6.891 7.206 6.556 6.852 121,299 -0.04(-0.57%)
Jun 27, 2003 6.929 7.717 6.753 6.891 24,176 +0.29(+4.32%)
Jun 26, 2003 6.497 7.039 6.379 6.605 16,354 -0.01(-0.15%)
Jun 25, 2003 6.655 6.782 6.399 6.615 28,341 -0.01(-0.15%)
Jun 24, 2003 6.655 6.891 6.625 6.625 18,995 -0.13(-1.90%)
Jun 23, 2003 6.950 7.019 6.753 6.753 10,564 -0.27(-3.79%)
Jun 20, 2003 6.940 7.245 6.940 7.019 9,447 -0.46(-6.18%)
Jun 19, 2003 7.088 7.482 7.088 7.482 17,065 +0.32(+4.54%)
Jun 18, 2003 6.891 7.157 6.684 7.157 14,729 +0.40(+5.98%)
Jun 17, 2003 7.088 7.324 6.468 6.753 10,158 +0.16(+2.39%)
Jun 16, 2003 6.448 6.971 6.448 6.596 8,431 +0.21(+3.24%)
Jun 13, 2003 6.389 6.645 6.389 6.389 16,456 -0.06(-0.92%)
Jun 12, 2003 6.645 6.852 6.399 6.448 20,011 -0.20(-2.95%)
Jun 11, 2003 7.058 7.058 6.369 6.644 41,445 +0.22(+3.35%)
Jun 10, 2003 6.753 6.763 6.379 6.428 8,329 -0.14(-2.10%)
Jun 09, 2003 6.881 7.068 6.576 6.566 17,472 -0.25(-3.61%)
Jun 06, 2003 6.891 8.062 6.812 6.812 4,672 -0.55(-7.49%)
Jun 05, 2003 8.062 8.062 7.363 7.363 3,555 -0.29(-3.73%)
Jun 04, 2003 7.423 7.708 7.423 7.649 5,587 -0.02(-0.26%)
Jun 03, 2003 7.541 7.669 7.354 7.669 6,806 -0.07(-0.89%)
Jun 02, 2003 8.112 8.112 7.639 7.738 5,993 +0.12(+1.55%)
May 30, 2003 7.619 7.777 7.619 7.619 6,704 +0.16(+2.18%)
May 29, 2003 7.452 7.569 7.452 7.457 3,453 +0.22(+3.06%)
May 28, 2003 7.590 7.590 7.235 7.235 4,977 -0.64(-8.13%)
May 27, 2003 7.482 7.875 7.354 7.875 3,453 +0.40(+5.40%)
May 23, 2003 7.344 7.472 7.137 7.472 6,298 +0.29(+3.97%)
May 22, 2003 7.678 7.678 7.186 7.186 6,501 -0.61(-7.83%)
May 21, 2003 7.186 8.161 7.186 7.797 5,688 +0.27(+3.53%)
May 20, 2003 7.029 8.112 6.940 7.531 17,370 +0.14(+1.86%)
May 19, 2003 7.865 7.865 7.393 7.393 7,618 -0.20(-2.59%)
May 16, 2003 7.728 7.728 7.590 7.590 3,047 -0.14(-1.78%)
May 15, 2003 7.856 7.974 7.137 7.728 10,463 -0.13(-1.63%)
May 14, 2003 6.842 7.856 6.842 7.856 13,713 +0.64(+8.87%)
May 13, 2003 7.078 7.413 7.078 7.216 11,580 +0.11(+1.52%)
May 12, 2003 7.944 7.944 6.861 7.107 12,697 -0.25(-3.35%)
May 09, 2003 7.137 7.678 7.048 7.354 14,018 +0.18(+2.47%)
May 08, 2003 7.678 7.678 7.176 7.176 7,517 -0.50(-6.54%)
May 07, 2003 7.954 7.954 7.482 7.678 5,688 -0.28(-3.47%)
May 06, 2003 7.895 7.964 7.895 7.954 5,282 -0.04(-0.49%)
May 05, 2003 8.220 8.358 7.698 7.993 10,869 -0.25(-2.99%)
May 02, 2003 8.121 8.348 7.363 8.240 19,910 +0.89(+12.05%)
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.