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

Bridgford Foods Cp (NQ: BRID )

10.46 +0.08 (+0.74%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Aug 31, 2006 6.123 6.123 6.084 6.084 1,332 -0.14(-2.31%)
Aug 30, 2006 5.956 6.241 5.956 6.227 1,674 +0.17(+2.86%)
Aug 29, 2006 6.054 6.054 6.054 6.054 0 +0.00(+0.00%)
Aug 28, 2006 6.054 6.054 6.054 6.054 101 -0.09(-1.44%)
Aug 25, 2006 6.143 6.143 6.143 6.143 0 +0.00(+0.00%)
Aug 24, 2006 6.044 6.153 6.044 6.143 809 +0.02(+0.32%)
Aug 23, 2006 6.123 6.123 6.123 6.123 0 +0.00(+0.00%)
Aug 22, 2006 6.123 6.123 6.123 6.123 406 +0.30(+5.07%)
Aug 21, 2006 6.172 6.172 5.828 5.828 4,051 -0.23(-3.74%)
Aug 18, 2006 6.054 6.054 6.054 6.054 304 -0.05(-0.81%)
Aug 17, 2006 6.103 6.103 5.926 6.103 507 +0.06(+0.98%)
Aug 16, 2006 6.034 6.044 5.847 6.044 3,051 +0.02(+0.33%)
Aug 15, 2006 6.162 6.162 5.985 6.025 1,422 +0.07(+1.16%)
Aug 14, 2006 5.542 5.956 5.542 5.956 2,195 +0.10(+1.68%)
Aug 11, 2006 5.857 5.857 5.857 5.857 0 +0.00(+0.00%)
Aug 10, 2006 5.857 5.857 5.857 5.857 1,229 +0.11(+1.88%)
Aug 09, 2006 5.729 5.779 5.690 5.749 1,521 -0.12(-2.02%)
Aug 08, 2006 5.867 5.867 5.867 5.867 101 -0.24(-3.87%)
Aug 07, 2006 6.241 6.241 6.034 6.103 10,536 +0.10(+1.64%)
Aug 04, 2006 5.995 6.005 5.995 6.005 5,459 -0.01(-0.16%)
Aug 03, 2006 6.015 6.015 6.015 6.015 0 +0.00(+0.00%)
Aug 02, 2006 5.759 6.015 5.759 6.015 410 -0.16(-2.55%)
Aug 01, 2006 6.172 6.172 6.172 6.172 1,015 +0.36(+6.27%)
Jul 31, 2006 5.808 5.808 5.808 5.808 0 +0.00(+0.00%)
Jul 28, 2006 5.808 5.808 5.808 5.808 0 +0.00(+0.00%)
Jul 27, 2006 5.779 6.162 5.749 5.808 1,369 -0.12(-1.99%)
Jul 26, 2006 5.907 5.926 5.769 5.926 3,128 -0.03(-0.50%)
Jul 25, 2006 5.956 5.956 5.956 5.956 0 +0.00(+0.00%)
Jul 24, 2006 6.172 6.172 5.956 5.956 203 +0.18(+3.07%)
Jul 21, 2006 5.719 5.779 5.719 5.779 1,602 -0.31(-5.02%)
Jul 20, 2006 6.084 6.084 6.084 6.084 0 +0.00(+0.00%)
Jul 19, 2006 6.084 6.084 6.084 6.084 711 +0.00(+0.00%)
Jul 18, 2006 6.159 6.159 5.556 6.084 304 +0.34(+6.00%)
Jul 17, 2006 5.483 6.064 5.483 5.739 9,782 -0.28(-4.58%)
Jul 14, 2006 6.034 6.084 5.946 6.015 1,441 +0.04(+0.66%)
Jul 13, 2006 6.231 6.231 5.877 5.975 14,377 -0.32(-5.16%)
Jul 12, 2006 6.241 6.300 6.241 6.300 406 +0.00(+0.00%)
Jul 11, 2006 6.300 6.300 6.300 6.300 203 +0.06(+0.95%)
Jul 10, 2006 6.241 6.241 6.241 6.241 571 +0.01(+0.16%)
Jul 07, 2006 6.231 6.231 6.222 6.231 711 +0.04(+0.69%)
Jul 06, 2006 6.189 6.189 6.189 6.189 0 +0.00(+0.00%)
Jul 05, 2006 6.143 6.458 6.143 6.189 1,726 +0.18(+3.06%)
Jul 03, 2006 6.025 6.025 6.005 6.005 304 -0.15(-2.40%)
Jun 30, 2006 6.281 6.349 6.153 6.153 4,063 +0.10(+1.63%)
Jun 29, 2006 6.054 6.054 6.054 6.054 812 -0.16(-2.54%)
Jun 28, 2006 6.212 6.212 6.212 6.212 0 +0.00(+0.00%)
Jun 27, 2006 6.212 6.212 6.212 6.212 0 +0.00(+0.00%)
Jun 26, 2006 6.034 6.212 6.034 6.212 203 -0.23(-3.52%)
Jun 23, 2006 5.966 6.694 5.966 6.438 6,201 +0.53(+9.00%)
Jun 22, 2006 5.907 5.907 5.907 5.907 116 -0.30(-4.76%)
Jun 21, 2006 6.202 6.202 6.202 6.202 0 +0.00(+0.00%)
Jun 20, 2006 6.222 6.222 6.202 6.202 806 -0.02(-0.32%)
Jun 19, 2006 6.153 6.605 6.153 6.222 18,018 +0.10(+1.61%)
Jun 16, 2006 6.123 6.123 6.064 6.123 304 +0.12(+1.97%)
Jun 15, 2006 6.143 6.172 5.897 6.005 7,212 -0.15(-2.40%)
Jun 14, 2006 6.222 6.222 6.005 6.153 5,587 +0.11(+1.79%)
Jun 13, 2006 5.985 6.054 5.985 6.044 609 +0.14(+2.33%)
Jun 12, 2006 6.025 6.133 5.907 5.907 3,011 -0.11(-1.80%)
Jun 09, 2006 6.015 6.015 6.015 6.015 0 +0.00(+0.00%)
Jun 08, 2006 6.015 6.015 5.916 6.015 508 -0.14(-2.24%)
Jun 07, 2006 6.153 6.153 6.153 6.153 0 +0.00(+0.00%)
Jun 06, 2006 6.231 6.231 6.153 6.153 507 -0.08(-1.26%)
Jun 05, 2006 6.369 6.369 6.231 6.231 609 -0.04(-0.63%)
Jun 02, 2006 6.322 6.322 6.271 6.271 327 +0.28(+4.60%)
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.