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

Bridgford Foods Corp (NQ: BRID )

9.600 +0.180 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2006 6.303 6.333 6.303 6.333 1,102 +0.03(+0.46%)
Feb 27, 2006 6.303 6.303 6.303 6.303 718 +0.05(+0.78%)
Feb 24, 2006 6.255 6.255 6.255 6.255 0 +0.00(+0.00%)
Feb 23, 2006 6.255 6.255 6.255 6.255 0 +0.00(+0.00%)
Feb 22, 2006 6.196 6.264 6.186 6.255 4,503 +0.15(+2.39%)
Feb 21, 2006 6.108 6.108 6.108 6.108 615 -0.09(-1.42%)
Feb 17, 2006 6.185 6.196 6.099 6.196 923 +0.02(+0.32%)
Feb 16, 2006 6.186 6.186 6.177 6.177 307 +0.07(+1.12%)
Feb 15, 2006 6.118 6.118 6.108 6.108 205 -0.15(-2.34%)
Feb 14, 2006 6.255 6.255 6.255 6.255 0 +0.00(+0.00%)
Feb 13, 2006 6.255 6.255 6.255 6.255 0 +0.00(+0.00%)
Feb 10, 2006 5.865 6.255 5.855 6.255 1,744 +0.35(+5.94%)
Feb 09, 2006 5.845 6.079 5.845 5.904 1,954 -0.27(-4.42%)
Feb 08, 2006 5.962 6.313 5.962 6.177 1,231 +0.22(+3.76%)
Feb 07, 2006 5.953 5.953 5.953 5.953 102 -0.03(-0.49%)
Feb 06, 2006 5.943 5.992 5.943 5.982 723 +0.09(+1.49%)
Feb 03, 2006 5.894 5.894 5.894 5.894 5,451 -0.02(-0.33%)
Feb 02, 2006 5.894 5.943 5.894 5.914 1,479 +0.02(+0.33%)
Feb 01, 2006 5.865 6.013 5.787 5.894 4,021 -0.11(-1.79%)
Jan 31, 2006 5.875 6.001 5.865 6.001 4,532 +0.15(+2.50%)
Jan 30, 2006 5.845 5.855 5.845 5.855 4,189 -0.13(-2.12%)
Jan 27, 2006 5.943 5.982 5.943 5.982 1,026 -0.06(-0.97%)
Jan 26, 2006 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Jan 25, 2006 6.001 6.040 6.001 6.040 1,861 +0.06(+0.98%)
Jan 24, 2006 6.177 6.177 5.982 5.982 410 -0.11(-1.76%)
Jan 23, 2006 5.797 6.274 5.651 6.089 18,322 -0.57(-8.63%)
Jan 20, 2006 6.664 6.664 6.664 6.664 0 +0.00(+0.00%)
Jan 19, 2006 6.488 6.664 6.333 6.664 2,309 +0.16(+2.40%)
Jan 18, 2006 6.537 6.742 6.508 6.508 2,943 +0.00(+0.00%)
Jan 17, 2006 6.596 6.596 6.508 6.508 714 -0.02(-0.31%)
Jan 13, 2006 6.528 6.528 6.528 6.528 939 -0.43(-6.15%)
Jan 12, 2006 6.956 6.956 6.956 6.956 0 +0.00(+0.00%)
Jan 11, 2006 7.200 7.200 6.956 6.956 410 -0.15(-2.06%)
Jan 10, 2006 7.102 7.102 7.102 7.102 205 -0.07(-0.95%)
Jan 09, 2006 6.722 7.170 6.722 7.170 6,174 +0.44(+6.51%)
Jan 06, 2006 6.732 6.732 6.381 6.732 637 +0.18(+2.67%)
Jan 05, 2006 6.557 6.557 6.557 6.557 0 +0.00(+0.00%)
Jan 04, 2006 6.557 6.557 6.557 6.557 0 +0.00(+0.00%)
Jan 03, 2006 6.557 6.557 6.557 6.557 0 +0.00(+0.00%)
Dec 30, 2005 6.527 6.732 6.430 6.557 5,212 +0.01(+0.15%)
Dec 29, 2005 6.537 6.547 6.527 6.547 410 -0.05(-0.74%)
Dec 28, 2005 6.557 6.790 6.557 6.596 3,181 -0.28(-4.11%)
Dec 27, 2005 6.614 6.878 6.614 6.878 615 +0.02(+0.28%)
Dec 23, 2005 6.820 6.868 6.820 6.859 3,357 +0.04(+0.57%)
Dec 22, 2005 6.820 6.868 6.820 6.820 2,849 +0.01(+0.14%)
Dec 21, 2005 6.810 6.810 6.810 6.810 0 +0.00(+0.00%)
Dec 20, 2005 6.517 6.810 6.517 6.810 2,923 +0.38(+5.91%)
Dec 19, 2005 6.430 6.430 6.430 6.430 124 -0.34(-5.04%)
Dec 16, 2005 6.771 6.771 6.771 6.771 0 +0.00(+0.00%)
Dec 15, 2005 6.488 6.771 6.488 6.771 3,336 +0.12(+1.76%)
Dec 14, 2005 6.654 6.654 6.654 6.654 0 +0.00(+0.00%)
Dec 13, 2005 6.625 6.985 6.625 6.654 2,432 -0.26(-3.80%)
Dec 12, 2005 6.820 7.005 6.820 6.917 1,914 +0.03(+0.42%)
Dec 09, 2005 6.888 6.888 6.888 6.888 0 +0.00(+0.00%)
Dec 08, 2005 6.771 7.005 6.342 6.888 23,954 +0.07(+1.00%)
Dec 07, 2005 6.771 6.820 6.771 6.820 1,647 +0.09(+1.30%)
Dec 06, 2005 6.635 6.907 6.635 6.732 1,853 -0.09(-1.29%)
Dec 05, 2005 6.829 6.829 6.820 6.820 4,045 -0.05(-0.71%)
Dec 02, 2005 6.868 6.868 6.868 6.868 1,026 +0.03(+0.43%)
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.