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 29, 2005 7.383 7.383 7.383 7.383 101 +0.00(+0.00%)
Jul 28, 2005 7.383 7.383 7.383 7.383 507 +0.00(+0.00%)
Jul 27, 2005 7.383 7.383 7.383 7.383 0 +0.00(+0.00%)
Jul 26, 2005 7.235 7.383 7.235 7.383 467 +0.25(+3.45%)
Jul 25, 2005 7.137 7.137 7.137 7.137 0 +0.00(+0.00%)
Jul 22, 2005 7.137 7.137 7.137 7.137 0 +0.00(+0.00%)
Jul 21, 2005 7.137 7.137 7.137 7.137 0 +0.00(+0.00%)
Jul 20, 2005 7.137 7.137 7.137 7.137 0 +0.00(+0.00%)
Jul 19, 2005 7.137 7.137 7.137 7.137 367 +0.00(+0.00%)
Jul 18, 2005 7.137 7.137 7.137 7.137 122 -0.26(-3.46%)
Jul 15, 2005 7.393 7.393 7.393 7.393 0 +0.00(+0.00%)
Jul 14, 2005 7.393 7.393 7.393 7.393 0 +0.00(+0.00%)
Jul 13, 2005 7.393 7.393 7.393 7.393 147 +0.18(+2.46%)
Jul 12, 2005 7.216 7.216 7.216 7.216 0 +0.00(+0.00%)
Jul 11, 2005 7.216 7.216 7.216 7.216 0 +0.00(+0.00%)
Jul 08, 2005 7.186 7.226 7.186 7.216 406 +0.22(+3.09%)
Jul 07, 2005 7.383 7.383 6.999 6.999 1,822 -0.58(-7.66%)
Jul 06, 2005 7.580 7.580 7.580 7.580 0 +0.00(+0.00%)
Jul 05, 2005 7.157 7.580 7.157 7.580 1,015 +0.13(+1.72%)
Jul 01, 2005 7.452 7.452 7.452 7.452 0 +0.00(+0.00%)
Jun 30, 2005 7.550 7.580 7.432 7.452 4,264 +0.32(+4.41%)
Jun 29, 2005 7.137 7.137 7.137 7.137 832 +0.10(+1.40%)
Jun 28, 2005 7.039 7.039 7.039 7.039 304 +0.18(+2.58%)
Jun 27, 2005 6.655 6.891 6.655 6.861 1,422 -0.03(-0.43%)
Jun 24, 2005 7.326 8.043 6.891 6.891 14,646 -0.55(-7.41%)
Jun 23, 2005 7.442 7.442 7.442 7.442 101 -0.33(-4.30%)
Jun 22, 2005 7.777 7.777 7.777 7.777 1,491 +0.05(+0.64%)
Jun 21, 2005 7.875 7.964 7.728 7.728 4,144 +0.06(+0.77%)
Jun 20, 2005 7.875 7.875 7.590 7.669 2,468 -0.05(-0.64%)
Jun 17, 2005 7.186 7.757 7.186 7.718 2,287 +0.40(+5.52%)
Jun 16, 2005 6.940 7.314 6.940 7.314 3,686 -0.16(-2.11%)
Jun 15, 2005 7.285 7.472 7.285 7.472 889 +0.19(+2.57%)
Jun 14, 2005 7.107 7.285 7.107 7.285 1,961 +0.08(+1.09%)
Jun 13, 2005 7.738 7.738 7.206 7.206 1,624 +0.45(+6.71%)
Jun 10, 2005 6.753 6.753 6.753 6.753 304 -0.19(-2.70%)
Jun 09, 2005 6.940 6.940 6.940 6.940 1,523 +0.05(+0.71%)
Jun 08, 2005 6.891 6.891 6.743 6.891 812 +0.25(+3.70%)
Jun 07, 2005 7.206 7.206 6.359 6.645 63,656 -0.78(-10.48%)
Jun 06, 2005 7.423 7.423 7.423 7.423 0 +0.00(+0.00%)
Jun 03, 2005 7.423 7.423 7.423 7.423 935 -0.22(-2.84%)
Jun 02, 2005 7.639 7.639 7.610 7.639 11,043 -0.24(-3.00%)
Jun 01, 2005 7.875 7.875 7.875 7.875 101 -0.31(-3.73%)
May 31, 2005 7.757 8.181 7.048 8.181 3,961 +0.05(+0.61%)
May 27, 2005 8.131 8.131 8.131 8.131 0 +0.00(+0.00%)
May 26, 2005 8.072 8.210 8.072 8.131 1,707 +0.40(+5.22%)
May 25, 2005 7.728 7.728 7.728 7.728 371 -0.22(-2.73%)
May 24, 2005 7.944 7.944 7.944 7.944 0 +0.00(+0.00%)
May 23, 2005 7.944 7.944 7.944 7.944 101 -0.13(-1.59%)
May 20, 2005 7.738 8.072 7.738 8.072 5,053 -0.10(-1.20%)
May 19, 2005 8.171 8.171 8.161 8.171 1,025 +0.00(+0.00%)
May 18, 2005 7.797 8.299 7.738 8.171 3,555 -0.28(-3.26%)
May 17, 2005 8.466 8.466 8.446 8.446 203 -0.02(-0.23%)
May 16, 2005 8.466 8.466 8.466 8.466 0 +0.00(+0.00%)
May 13, 2005 9.047 9.047 8.466 8.466 12,303 +0.39(+4.88%)
May 12, 2005 8.072 8.072 8.072 8.072 0 +0.00(+0.00%)
May 11, 2005 8.072 8.072 8.072 8.072 428 -0.01(-0.12%)
May 10, 2005 8.082 8.082 8.082 8.082 0 +0.00(+0.00%)
May 09, 2005 8.082 8.082 8.082 8.082 0 +0.00(+0.00%)
May 06, 2005 8.082 8.082 8.082 8.082 203 -0.09(-1.08%)
May 05, 2005 8.181 8.181 8.171 8.171 4,337 -0.01(-0.12%)
May 04, 2005 8.181 8.181 8.181 8.181 1,015 +0.01(+0.12%)
May 03, 2005 8.181 8.181 8.121 8.171 4,764 -0.01(-0.12%)
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.