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, 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%)
Jun 01, 2006 5.907 6.228 5.907 5.995 4,403 +0.03(+0.50%)
May 31, 2006 6.025 6.074 5.946 5.966 4,174 -0.03(-0.49%)
May 30, 2006 5.916 6.015 5.916 5.995 1,241 -0.04(-0.65%)
May 26, 2006 6.034 6.034 6.034 6.034 101 -0.02(-0.33%)
May 25, 2006 6.054 6.054 6.054 6.054 0 +0.00(+0.00%)
May 24, 2006 5.946 6.054 5.946 6.054 2,784 +0.05(+0.82%)
May 23, 2006 6.044 6.044 5.916 6.005 3,895 -0.05(-0.81%)
May 22, 2006 6.054 6.054 6.054 6.054 911 +0.08(+1.32%)
May 19, 2006 6.005 6.044 5.975 5.975 5,115 -0.04(-0.65%)
May 18, 2006 6.300 6.300 6.015 6.015 814 +0.01(+0.16%)
May 17, 2006 5.975 6.005 5.975 6.005 3,809 +0.01(+0.16%)
May 16, 2006 5.995 5.995 5.995 5.995 0 +0.00(+0.00%)
May 15, 2006 5.995 5.995 5.995 5.995 101 -0.04(-0.65%)
May 12, 2006 6.044 6.044 6.034 6.034 1,371 -0.02(-0.33%)
May 11, 2006 6.045 6.054 6.044 6.054 668 -0.18(-2.84%)
May 10, 2006 6.088 6.241 6.054 6.231 781 +0.21(+3.57%)
May 09, 2006 6.017 6.017 6.017 6.017 1,015 -0.09(-1.42%)
May 08, 2006 6.143 6.143 5.985 6.103 1,828 +0.05(+0.81%)
May 05, 2006 6.300 6.300 6.054 6.054 406 -0.20(-3.15%)
May 04, 2006 6.222 6.251 6.222 6.251 1,422 +0.25(+4.10%)
May 03, 2006 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
May 02, 2006 6.005 6.005 6.005 6.005 203 -0.25(-3.94%)
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.