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

Bridgford Foods Cp (NQ: BRID )

10.02 -0.54 (-5.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Sep 30, 2005 6.891 6.891 6.891 6.891 0 +0.00(+0.00%)
Sep 29, 2005 6.792 6.891 6.743 6.891 5,458 +0.08(+1.16%)
Sep 28, 2005 6.792 7.147 6.792 6.812 683 -0.24(-3.35%)
Sep 23, 2005 7.048 7.048 7.048 7.048 0 +0.00(+0.00%)
Sep 22, 2005 6.792 7.157 6.792 7.048 4,639 -0.07(-0.97%)
Sep 21, 2005 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
Sep 20, 2005 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
Sep 19, 2005 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
Sep 16, 2005 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
Sep 15, 2005 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
Sep 14, 2005 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
Sep 13, 2005 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
Sep 12, 2005 7.275 7.295 7.117 7.117 707 +0.32(+4.78%)
Sep 09, 2005 6.792 6.792 6.792 6.792 408 +0.02(+0.29%)
Sep 08, 2005 6.576 6.930 6.576 6.773 5,587 -0.54(-7.40%)
Sep 07, 2005 7.314 7.314 7.314 7.314 2,653 +0.00(+0.00%)
Sep 06, 2005 7.285 7.314 6.901 7.314 4,991 +0.13(+1.78%)
Sep 02, 2005 7.275 7.275 7.186 7.186 726 -0.13(-1.75%)
Sep 01, 2005 6.940 7.314 6.940 7.314 1,237 +0.08(+1.09%)
Aug 31, 2005 7.279 7.279 7.235 7.235 1,314 -0.04(-0.54%)
Aug 30, 2005 7.275 7.275 7.235 7.275 565 +0.04(+0.54%)
Aug 29, 2005 7.235 7.235 7.235 7.235 0 +0.00(+0.00%)
Aug 26, 2005 6.989 7.383 6.891 7.235 2,742 +0.10(+1.38%)
Aug 25, 2005 7.170 7.275 7.048 7.137 3,149 -0.05(-0.68%)
Aug 24, 2005 7.255 7.275 7.186 7.186 4,865 +0.00(+0.00%)
Aug 23, 2005 7.186 7.186 7.186 7.186 0 +0.00(+0.00%)
Aug 22, 2005 7.186 7.186 7.186 7.186 111 -0.69(-8.75%)
Aug 19, 2005 7.875 7.875 7.875 7.875 0 +0.00(+0.00%)
Aug 18, 2005 7.875 7.875 7.875 7.875 0 +0.00(+0.00%)
Aug 17, 2005 7.875 7.875 7.875 7.875 0 +0.00(+0.00%)
Aug 16, 2005 7.610 8.053 7.610 7.875 2,234 +0.74(+10.34%)
Aug 15, 2005 7.137 7.137 7.137 7.137 0 +0.00(+0.00%)
Aug 12, 2005 7.137 7.137 7.137 7.137 478 -0.09(-1.28%)
Aug 11, 2005 7.230 7.230 7.230 7.230 0 +0.00(+0.00%)
Aug 10, 2005 7.230 7.230 7.230 7.230 0 +0.00(+0.00%)
Aug 09, 2005 7.230 7.230 7.230 7.230 0 +0.00(+0.00%)
Aug 08, 2005 7.230 7.230 7.230 7.230 0 +0.00(+0.00%)
Aug 05, 2005 7.230 7.230 7.230 7.230 597 -0.15(-2.08%)
Aug 04, 2005 7.383 7.393 7.383 7.383 1,435 +0.04(+0.54%)
Aug 03, 2005 7.344 7.344 7.344 7.344 0 +0.00(+0.00%)
Aug 02, 2005 7.255 7.344 7.235 7.344 1,522 -0.03(-0.40%)
Aug 01, 2005 7.383 7.383 7.373 7.373 609 -0.01(-0.13%)
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%)
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.