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, 2008 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Jul 30, 2008 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Jul 29, 2008 6.005 6.054 6.005 6.005 250 +0.29(+4.99%)
Jul 28, 2008 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Jul 25, 2008 5.769 5.769 5.719 5.719 2,004 -0.45(-7.34%)
Jul 24, 2008 6.172 6.172 6.172 6.172 0 +0.00(+0.00%)
Jul 23, 2008 6.182 6.182 6.172 6.172 406 -0.01(-0.16%)
Jul 22, 2008 6.005 6.192 5.887 6.182 5,706 +0.46(+8.09%)
Jul 21, 2008 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Jul 18, 2008 5.700 5.769 5.700 5.719 406 -0.13(-2.19%)
Jul 17, 2008 5.847 5.847 5.847 5.847 0 +0.00(+0.00%)
Jul 16, 2008 6.300 6.378 5.847 5.847 2,485 -0.48(-7.62%)
Jul 15, 2008 5.670 6.330 5.670 6.330 2,115 +0.65(+11.44%)
Jul 14, 2008 5.680 5.680 5.680 5.680 609 -0.11(-1.87%)
Jul 11, 2008 5.838 5.838 5.788 5.788 789 +0.23(+4.07%)
Jul 10, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Jul 09, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Jul 08, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Jul 07, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Jul 04, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Jul 03, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Jul 02, 2008 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Jul 01, 2008 5.956 5.956 5.562 5.562 2,548 -0.44(-7.38%)
Jun 30, 2008 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Jun 27, 2008 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Jun 26, 2008 6.005 6.005 6.005 6.005 1,220 +0.06(+0.99%)
Jun 25, 2008 5.946 5.946 5.946 5.946 267 -0.02(-0.33%)
Jun 24, 2008 5.966 5.966 5.966 5.966 0 +0.00(+0.00%)
Jun 23, 2008 5.966 5.966 5.966 5.966 0 +0.00(+0.00%)
Jun 20, 2008 5.966 5.966 5.966 5.966 507 -0.08(-1.30%)
Jun 19, 2008 6.044 6.044 6.044 6.044 101 -0.01(-0.16%)
Jun 18, 2008 6.054 6.054 6.054 6.054 0 +0.00(+0.00%)
Jun 17, 2008 6.054 6.054 6.054 6.054 101 +0.13(+2.16%)
Jun 16, 2008 5.926 5.926 5.926 5.926 0 +0.00(+0.00%)
Jun 13, 2008 5.926 5.926 5.926 5.926 0 +0.00(+0.00%)
Jun 12, 2008 6.655 6.655 5.926 5.926 914 -0.74(-11.08%)
Jun 11, 2008 5.916 6.664 5.818 6.664 1,780 +0.23(+3.52%)
Jun 10, 2008 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Jun 09, 2008 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Jun 06, 2008 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Jun 05, 2008 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Jun 04, 2008 6.438 6.438 6.438 6.438 299 +0.37(+6.17%)
Jun 03, 2008 6.074 6.379 6.064 6.064 2,853 +0.14(+2.33%)
Jun 02, 2008 6.487 6.487 5.916 5.926 3,098 -0.66(-10.01%)
May 30, 2008 6.586 6.586 5.966 6.586 406 +0.14(+2.14%)
May 29, 2008 6.448 6.448 6.448 6.448 0 +0.00(+0.00%)
May 28, 2008 6.231 6.694 6.231 6.448 677 +0.34(+5.65%)
May 27, 2008 6.102 6.103 6.102 6.103 203 +0.18(+2.99%)
May 26, 2008 6.005 6.005 5.926 5.926 1,117 +0.00(+0.00%)
May 23, 2008 6.005 6.005 5.926 5.926 1,117 -0.03(-0.50%)
May 22, 2008 6.103 6.212 5.838 5.956 1,393 -0.05(-0.82%)
May 21, 2008 5.877 6.192 5.867 6.005 2,031 +0.28(+4.81%)
May 20, 2008 5.729 5.729 5.729 5.729 101 -0.55(-8.78%)
May 19, 2008 6.281 6.281 6.281 6.281 203 +0.25(+4.08%)
May 16, 2008 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
May 15, 2008 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
May 14, 2008 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
May 13, 2008 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
May 12, 2008 6.034 6.034 6.034 6.034 101 -0.21(-3.31%)
May 09, 2008 6.241 6.241 6.241 6.241 0 +0.00(+0.00%)
May 08, 2008 6.241 6.241 6.241 6.241 145 +0.22(+3.59%)
May 07, 2008 5.670 6.054 5.601 6.025 1,999 +0.07(+1.16%)
May 06, 2008 5.956 5.956 5.956 5.956 304 +0.04(+0.67%)
May 05, 2008 6.231 6.231 5.916 5.916 386 -0.35(-5.65%)
May 02, 2008 6.271 6.271 6.271 6.271 101 +0.23(+3.74%)
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.