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 +0.05 (+0.47%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 16, 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 (%)
Oct 30, 2014 8.250 8.250 8.250 8.250 500 -0.33(-3.85%)
Oct 27, 2014 8.580 8.580 8.580 8.580 200 +0.08(+0.94%)
Oct 17, 2014 8.500 8.500 8.500 8.500 47 +0.01(+0.12%)
Oct 10, 2014 8.490 8.490 8.490 8.490 51 +0.00(+0.00%)
Oct 09, 2014 8.490 8.490 8.490 8.490 582 +0.64(+8.15%)
Oct 03, 2014 7.850 7.850 7.850 7.850 600 -0.02(-0.26%)
Sep 29, 2014 7.870 7.870 7.870 7.870 500 -0.09(-1.13%)
Sep 25, 2014 7.960 7.960 7.960 7.960 200 -0.14(-1.73%)
Sep 24, 2014 7.920 8.150 7.920 8.100 2,750 -0.04(-0.49%)
Sep 23, 2014 8.140 8.140 8.140 8.140 238 -0.13(-1.57%)
Sep 22, 2014 8.030 8.270 8.020 8.270 1,754 +0.37(+4.68%)
Sep 19, 2014 7.920 8.180 7.920 7.900 3,169 -0.05(-0.63%)
Sep 18, 2014 7.990 7.990 7.900 7.950 817 -0.59(-6.94%)
Sep 17, 2014 7.850 8.543 7.850 8.543 2,140 +0.42(+5.20%)
Sep 16, 2014 7.900 8.220 7.900 8.120 2,499 +0.05(+0.63%)
Sep 15, 2014 7.920 8.270 7.880 8.070 6,706 -0.05(-0.62%)
Sep 12, 2014 8.120 8.120 8.120 8.120 241 +0.05(+0.62%)
Sep 11, 2014 8.070 8.070 8.070 8.070 100 +0.16(+2.02%)
Sep 09, 2014 7.860 7.910 7.910 7.910 400 -0.20(-2.47%)
Sep 08, 2014 8.110 8.110 8.110 8.110 437 -0.03(-0.37%)
Sep 05, 2014 8.020 8.150 8.020 8.140 792 +0.15(+1.88%)
Sep 02, 2014 8.000 7.990 7.990 7.990 800 -0.02(-0.25%)
Aug 28, 2014 8.000 8.010 8.010 8.010 2,400 -0.02(-0.25%)
Aug 27, 2014 7.942 8.070 7.942 8.030 5,855 +0.03(+0.37%)
Aug 26, 2014 8.110 8.110 7.940 8.000 1,300 +0.19(+2.43%)
Aug 25, 2014 8.150 8.246 7.760 7.810 8,180 -0.23(-2.86%)
Aug 22, 2014 8.110 8.350 8.110 8.040 5,285 -0.03(-0.37%)
Aug 21, 2014 8.230 8.600 8.060 8.070 5,356 -0.13(-1.59%)
Aug 20, 2014 8.300 8.300 8.060 8.200 4,402 -0.04(-0.49%)
Aug 19, 2014 8.640 8.800 8.240 8.240 16,359 +0.20(+2.49%)
Aug 18, 2014 8.280 8.280 7.750 8.040 7,267 -0.31(-3.71%)
Aug 15, 2014 8.340 8.350 8.320 8.350 1,154 -0.08(-0.95%)
Aug 14, 2014 8.000 8.706 7.980 8.430 12,497 +0.66(+8.49%)
Jul 30, 2014 7.830 7.770 7.770 7.770 1,200 -0.13(-1.65%)
Jul 29, 2014 7.857 7.900 7.750 7.900 501 +0.12(+1.51%)
Jul 16, 2014 7.780 7.782 7.782 7.782 100 -0.73(-8.60%)
Jul 15, 2014 8.515 8.515 8.515 8.515 300 +0.21(+2.59%)
Jul 10, 2014 8.330 8.300 8.300 8.300 1,200 -0.20(-2.35%)
Jul 09, 2014 8.510 8.520 8.500 8.500 700 -0.16(-1.85%)
Jul 08, 2014 8.310 8.914 8.280 8.660 2,521 -0.37(-4.10%)
Jul 07, 2014 7.000 9.550 7.000 9.030 2,030 +1.24(+15.92%)
Jul 03, 2014 7.810 7.790 7.790 7.790 1,000 -0.35(-4.30%)
Jul 02, 2014 8.200 8.200 8.140 8.140 2,809 -0.01(-0.12%)
Jul 01, 2014 8.150 8.150 8.150 8.150 292 +0.10(+1.24%)
Jun 30, 2014 8.050 8.050 8.050 8.050 125 +0.05(+0.63%)
Jun 27, 2014 7.930 8.000 7.930 8.000 790 +0.00(+0.00%)
Jun 26, 2014 8.000 8.000 8.000 8.000 261 +0.19(+2.43%)
Jun 25, 2014 8.040 8.040 7.810 7.810 3,446 -0.23(-2.86%)
Jun 24, 2014 8.350 8.350 8.040 8.040 1,304 -0.51(-5.96%)
Jun 23, 2014 8.590 8.590 8.550 8.550 814 +0.04(+0.47%)
Jun 20, 2014 8.550 8.550 8.510 8.510 1,066 -0.39(-4.38%)
Jun 16, 2014 8.900 8.900 8.900 8.900 3 -0.19(-2.09%)
Jun 09, 2014 9.090 9.090 9.090 9.090 1 -0.02(-0.22%)
Jun 03, 2014 9.110 9.110 9.110 9.110 0 +0.00(+0.00%)
Jun 02, 2014 8.850 9.170 8.850 9.110 1,569 +0.26(+2.94%)
May 29, 2014 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
May 22, 2014 9.750 8.850 8.850 8.850 500 -0.96(-9.79%)
May 12, 2014 9.810 9.810 9.810 9.810 0 +0.06(+0.62%)
May 09, 2014 9.790 9.790 9.750 9.750 1,000 +0.00(+0.00%)
May 06, 2014 9.750 9.750 9.750 9.750 58 -0.10(-1.02%)
May 02, 2014 9.850 9.850 9.850 9.850 0 -0.15(-1.50%)
Apr 21, 2014 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 15, 2014 10.05 10.00 10.00 10.00 1,400 +0.07(+0.70%)
Apr 14, 2014 9.900 9.980 9.900 9.930 1,810 +0.00(+0.00%)
Apr 11, 2014 9.910 9.960 9.900 9.930 2,070 -0.04(-0.40%)
Apr 10, 2014 9.900 9.980 9.890 9.970 5,288 +0.04(+0.40%)
Apr 09, 2014 9.900 10.00 9.900 9.930 2,573 +0.03(+0.30%)
Apr 08, 2014 9.810 10.02 9.810 9.900 11,317 +0.00(+0.00%)
Apr 04, 2014 9.890 9.900 9.900 9.900 3,900 +0.03(+0.30%)
Apr 03, 2014 9.830 9.930 9.830 9.870 3,912 +0.05(+0.56%)
Apr 02, 2014 9.815 9.815 9.815 9.815 129 -0.18(-1.75%)
Apr 01, 2014 10.04 10.04 9.960 9.990 3,939 -0.01(-0.10%)
Mar 31, 2014 9.880 10.00 9.870 10.00 1,445 -0.00(-0.00%)
Mar 27, 2014 10.14 10.00 10.00 10.00 9 -0.17(-1.67%)
Mar 26, 2014 10.17 10.32 10.15 10.17 4,009 +0.03(+0.30%)
Mar 25, 2014 10.14 10.14 10.14 10.14 121 +0.04(+0.40%)
Mar 24, 2014 10.01 10.18 10.01 10.10 3,208 +0.08(+0.80%)
Mar 21, 2014 10.00 10.20 10.00 10.02 1,409 -0.10(-0.99%)
Mar 20, 2014 10.10 10.25 10.10 10.12 14,870 +0.12(+1.20%)
Mar 18, 2014 10.00 10.00 10.00 10.00 16 -0.11(-1.09%)
Mar 17, 2014 10.10 10.11 9.910 10.11 564 +0.01(+0.10%)
Mar 14, 2014 10.20 10.20 10.10 10.10 600 -0.08(-0.79%)
Mar 13, 2014 9.960 10.22 9.800 10.18 3,202 -0.02(-0.20%)
Mar 10, 2014 10.50 10.20 10.20 10.20 300 +0.16(+1.59%)
Mar 07, 2014 10.04 10.04 10.04 10.04 200 +0.04(+0.40%)
Mar 05, 2014 9.770 10.00 10.00 10.00 2,200 +0.14(+1.42%)
Mar 04, 2014 9.660 10.11 9.660 9.860 1,645 +0.00(+0.00%)
Mar 03, 2014 9.820 10.59 9.650 9.860 14,044 +0.16(+1.65%)
Feb 28, 2014 10.59 10.63 9.700 9.700 6,455 -0.02(-0.21%)
Feb 27, 2014 9.650 10.20 9.550 9.720 21,872 +0.16(+1.67%)
Feb 26, 2014 9.560 9.560 9.560 9.560 350 -0.16(-1.65%)
Feb 25, 2014 9.720 9.720 9.720 9.720 200 +0.01(+0.05%)
Feb 24, 2014 9.715 9.715 9.715 9.715 250 +0.12(+1.30%)
Feb 21, 2014 9.780 9.780 9.590 9.590 1,519 -0.22(-2.24%)
Feb 14, 2014 9.810 9.810 9.810 9.810 0 +0.10(+0.99%)
Feb 13, 2014 10.00 10.00 9.713 9.713 922 +0.01(+0.14%)
Feb 11, 2014 9.700 9.700 9.700 9.700 97 +0.10(+1.04%)
Feb 10, 2014 10.00 10.00 9.600 9.600 934 -0.07(-0.72%)
Feb 07, 2014 9.551 9.830 9.550 9.670 5,125 +0.06(+0.62%)
Feb 05, 2014 9.570 9.610 9.610 9.610 300 -0.10(-1.03%)
Feb 03, 2014 9.700 9.710 9.710 9.710 1 +0.16(+1.68%)
Jan 31, 2014 9.550 9.550 9.550 9.550 101 -0.14(-1.44%)
Jan 30, 2014 9.700 9.700 9.690 9.690 320 +0.02(+0.25%)
Jan 29, 2014 9.666 9.666 9.666 9.666 182 +0.11(+1.11%)
Jan 28, 2014 9.590 9.750 9.560 9.560 2,020 -0.06(-0.62%)
Jan 27, 2014 9.520 9.620 9.460 9.620 600 +0.10(+1.05%)
Jan 24, 2014 9.460 9.520 9.460 9.520 400 -0.35(-3.55%)
Jan 23, 2014 9.860 10.00 9.860 9.870 1,183 -0.10(-1.00%)
Jan 22, 2014 10.00 10.00 9.970 9.970 593 +0.32(+3.32%)
Jan 17, 2014 9.650 9.650 9.650 9.650 86 -0.35(-3.51%)
Jan 15, 2014 10.00 10.00 10.00 10.00 0 -0.12(-1.18%)
Jan 08, 2014 10.16 10.12 10.12 10.12 1,100 +0.51(+5.31%)
Jan 06, 2014 10.17 9.610 9.610 9.610 1,000 -0.55(-5.41%)
Jan 03, 2014 10.16 10.16 10.16 10.16 100 +0.58(+6.05%)
Dec 30, 2013 9.580 9.580 9.580 9.580 4 -0.42(-4.20%)
Dec 27, 2013 9.690 10.00 9.690 10.00 11,251 +0.24(+2.46%)
Dec 26, 2013 9.600 9.760 9.600 9.760 1,968 +0.19(+1.99%)
Dec 24, 2013 9.620 9.620 9.570 9.570 1,100 -0.08(-0.83%)
Dec 23, 2013 9.580 9.750 9.580 9.650 2,130 +0.10(+1.05%)
Dec 20, 2013 9.550 9.550 9.550 9.550 263 -0.30(-3.05%)
Dec 18, 2013 9.620 9.850 9.850 9.850 2,100 +0.26(+2.71%)
Dec 17, 2013 9.630 9.710 9.590 9.590 1,457 -0.01(-0.10%)
Dec 13, 2013 9.590 9.600 9.600 9.600 10 -0.00(-0.00%)
Dec 12, 2013 9.560 9.900 9.560 9.600 757 -0.33(-3.32%)
Dec 10, 2013 9.930 9.930 9.930 9.930 0 -0.02(-0.20%)
Dec 09, 2013 10.00 10.01 9.950 9.950 1,645 -0.05(-0.50%)
Dec 06, 2013 9.990 10.00 9.990 10.00 0 +0.01(+0.10%)
Dec 03, 2013 9.990 9.990 9.990 9.990 1,100 +0.00(+0.00%)
Dec 02, 2013 9.980 10.01 9.970 9.990 0 +0.43(+4.50%)
Nov 27, 2013 10.00 9.560 9.560 9.560 600 -0.02(-0.21%)
Nov 26, 2013 9.610 9.610 9.570 9.580 0 +0.00(+0.00%)
Nov 25, 2013 9.700 9.710 9.580 9.580 0 -0.12(-1.24%)
Nov 22, 2013 9.910 9.910 9.650 9.700 0 -0.26(-2.61%)
Nov 20, 2013 9.960 9.960 9.960 9.960 100 +0.38(+3.95%)
Nov 15, 2013 9.580 9.582 9.582 9.582 800 +0.08(+0.86%)
Nov 14, 2013 9.500 9.500 9.500 9.500 0 +0.14(+1.50%)
Nov 13, 2013 9.760 9.760 9.360 9.360 0 -0.39(-4.00%)
Nov 12, 2013 9.770 9.770 9.700 9.750 0 +0.38(+4.06%)
Nov 11, 2013 9.730 9.730 9.370 9.370 0 -0.33(-3.40%)
Nov 08, 2013 9.700 9.700 9.700 9.700 0 +0.17(+1.78%)
Nov 06, 2013 9.530 9.530 9.530 9.530 300 +0.01(+0.11%)
Nov 05, 2013 9.590 9.760 9.490 9.520 0 -0.02(-0.21%)
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.