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

Bridgford Foods Cp (NQ: BRID )

10.51 +0.09 (+0.87%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 30, 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 31, 2013 9.850 10.09 9.620 10.09 0 +0.57(+5.99%)
Oct 30, 2013 9.500 10.10 9.500 9.520 0 -0.35(-3.56%)
Oct 29, 2013 9.670 10.22 9.670 9.871 0 +0.31(+3.25%)
Oct 28, 2013 10.03 10.03 9.560 9.560 0 -0.45(-4.50%)
Oct 25, 2013 10.27 10.27 10.01 10.01 0 -0.39(-3.75%)
Oct 24, 2013 9.950 10.70 9.949 10.40 0 +0.10(+0.97%)
Oct 23, 2013 10.03 10.30 10.03 10.30 0 +0.25(+2.49%)
Oct 22, 2013 9.890 10.27 9.890 10.05 0 +0.50(+5.18%)
Oct 21, 2013 10.61 11.00 9.520 9.555 0 -0.96(-9.09%)
Oct 18, 2013 11.38 11.43 10.51 10.51 9,933 -1.88(-15.17%)
Oct 17, 2013 12.39 12.39 12.39 12.39 0 +0.62(+5.27%)
Oct 16, 2013 11.77 11.77 11.77 11.77 0 -0.13(-1.09%)
Oct 15, 2013 11.65 11.90 11.60 11.90 0 +0.28(+2.41%)
Oct 14, 2013 11.39 11.80 11.39 11.62 0 -0.27(-2.27%)
Oct 11, 2013 11.02 11.89 11.02 11.89 0 +0.50(+4.39%)
Oct 10, 2013 9.880 11.39 9.800 11.39 0 +1.57(+15.99%)
Oct 09, 2013 10.01 10.31 9.820 9.820 0 -0.34(-3.35%)
Oct 08, 2013 10.36 10.44 9.890 10.16 0 -0.21(-2.03%)
Oct 07, 2013 10.37 10.37 10.37 10.37 0 -0.14(-1.33%)
Oct 04, 2013 10.51 10.51 10.51 10.51 0 -0.05(-0.47%)
Oct 03, 2013 10.98 11.40 10.25 10.56 0 -0.43(-3.91%)
Oct 02, 2013 10.61 11.05 10.61 10.99 0 +0.44(+4.17%)
Oct 01, 2013 9.980 10.55 9.980 10.55 0 +0.87(+8.95%)
Sep 30, 2013 9.430 9.684 9.430 9.684 0 +0.25(+2.65%)
Sep 27, 2013 9.100 9.460 9.100 9.434 0 +0.42(+4.71%)
Sep 26, 2013 8.960 9.480 8.960 9.010 0 -0.05(-0.55%)
Sep 23, 2013 9.060 9.060 9.060 9.060 0 -0.22(-2.37%)
Sep 20, 2013 9.080 9.280 8.960 9.280 0 +0.29(+3.23%)
Sep 19, 2013 9.100 9.210 8.990 8.990 0 +0.00(+0.00%)
Sep 18, 2013 8.990 8.990 8.990 8.990 0 -0.05(-0.55%)
Sep 17, 2013 9.140 9.140 9.000 9.040 0 -0.01(-0.11%)
Sep 16, 2013 9.120 9.410 8.510 9.050 0 -0.07(-0.77%)
Sep 13, 2013 9.150 9.440 9.030 9.120 0 -0.16(-1.72%)
Sep 12, 2013 8.992 9.900 8.950 9.280 0 +0.26(+2.88%)
Sep 11, 2013 8.990 9.490 8.950 9.020 0 +0.07(+0.78%)
Sep 10, 2013 8.990 9.001 8.950 8.950 0 -0.06(-0.67%)
Sep 09, 2013 9.260 9.280 8.960 9.010 0 -0.26(-2.80%)
Sep 06, 2013 9.300 9.301 9.257 9.270 0 +0.09(+0.98%)
Sep 05, 2013 9.100 9.180 8.900 9.180 0 +0.33(+3.73%)
Sep 04, 2013 8.950 9.050 8.850 8.850 0 -0.09(-1.01%)
Sep 03, 2013 8.920 8.950 8.870 8.940 0 +0.16(+1.82%)
Aug 28, 2013 8.590 8.780 8.780 8.780 200 +0.09(+1.04%)
Aug 27, 2013 8.690 8.690 8.690 8.690 0 -0.09(-1.03%)
Aug 26, 2013 8.480 8.790 8.480 8.780 0 +0.19(+2.21%)
Aug 21, 2013 8.590 8.590 8.590 8.590 405 -0.01(-0.12%)
Aug 20, 2013 8.440 8.900 8.100 8.600 0 +0.51(+6.30%)
Aug 19, 2013 8.810 9.021 8.090 8.090 0 -0.96(-10.61%)
Aug 16, 2013 8.990 9.050 8.450 9.050 0 +0.06(+0.67%)
Aug 15, 2013 8.770 8.990 8.229 8.990 1,815 +0.11(+1.24%)
Aug 14, 2013 8.840 8.930 7.870 8.880 0 +0.19(+2.19%)
Aug 13, 2013 8.070 8.690 8.070 8.690 4,885 +0.71(+8.90%)
Aug 12, 2013 7.910 7.980 7.910 7.980 421 +0.18(+2.31%)
Aug 09, 2013 7.670 7.890 7.660 7.800 4,499 +0.15(+1.96%)
Aug 08, 2013 7.430 7.650 7.420 7.650 1,962 +0.34(+4.65%)
Aug 02, 2013 7.300 7.310 7.310 7.310 1,700 -0.12(-1.62%)
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.