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 +0.08 (+0.74%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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, 2012 7.743 7.743 7.743 7.743 171 -0.12(-1.52%)
Jul 30, 2012 7.862 7.862 7.862 7.862 407 -0.11(-1.37%)
Jul 27, 2012 7.853 7.982 7.853 7.972 782 +0.09(+1.13%)
Jul 26, 2012 7.862 8.031 7.862 7.882 2,417 -0.35(-4.22%)
Jul 24, 2012 8.230 8.230 8.230 8.230 201 +0.14(+1.72%)
Jul 19, 2012 8.071 8.091 8.091 8.091 705 -0.13(-1.57%)
Jul 18, 2012 7.942 8.389 7.942 8.220 2,719 -0.13(-1.55%)
Jul 17, 2012 8.091 8.438 7.942 8.349 4,230 +0.21(+2.56%)
Jul 16, 2012 8.319 8.329 8.121 8.140 1,303 -0.15(-1.80%)
Jul 13, 2012 7.793 8.438 7.793 8.289 1,913 +0.30(+3.73%)
Jul 12, 2012 8.041 8.041 7.902 7.992 906 +0.23(+2.94%)
Jul 06, 2012 7.763 7.763 7.763 7.763 0 +0.07(+0.90%)
Jul 03, 2012 7.694 7.694 7.694 7.694 100 +0.14(+1.84%)
Jun 30, 2012 7.555 7.555 7.555 0 +0.00(+0.00%)
Jun 29, 2012 7.555 7.555 7.555 7.555 302 -0.01(-0.13%)
Jun 28, 2012 7.704 7.743 7.565 7.565 1,410 -0.13(-1.68%)
Jun 27, 2012 7.952 8.041 7.257 7.694 5,430 -0.40(-4.91%)
Jun 26, 2012 7.922 8.091 7.922 8.091 503 +0.28(+3.64%)
Jun 25, 2012 7.783 7.806 7.783 7.806 1,303 +0.02(+0.30%)
Jun 22, 2012 7.783 7.783 7.783 7.783 100 +0.05(+0.64%)
Jun 21, 2012 7.733 7.733 7.733 7.733 609 -0.19(-2.38%)
Jun 19, 2012 7.853 7.922 7.922 7.922 201 +0.08(+1.01%)
Jun 18, 2012 7.753 8.299 7.753 7.843 2,734 -0.07(-0.88%)
Jun 15, 2012 8.786 8.786 7.733 7.912 6,747 -0.63(-7.33%)
Jun 14, 2012 8.071 8.537 8.071 8.537 1,350 +0.30(+3.61%)
Jun 12, 2012 8.230 8.240 8.240 8.240 1,007 -0.45(-5.14%)
Jun 10, 2012 8.686 8.686 8.686 0 +0.00(+0.00%)
Jun 08, 2012 8.686 8.686 8.686 8.686 302 -0.04(-0.46%)
Jun 07, 2012 8.726 8.726 8.726 8.726 228 +0.04(+0.46%)
Jun 06, 2012 8.825 8.825 8.686 8.686 2,155 -0.25(-2.78%)
Jun 05, 2012 8.915 8.934 8.915 8.934 302 +0.20(+2.27%)
Jun 04, 2012 9.044 9.044 8.736 8.736 5,797 -0.32(-3.51%)
Jun 01, 2012 9.054 9.054 9.054 9.054 302 -0.06(-0.70%)
May 25, 2012 9.117 9.117 9.117 9.117 100 +0.17(+1.93%)
May 24, 2012 8.746 9.093 8.746 8.945 1,145 +0.21(+2.39%)
May 23, 2012 9.431 9.431 8.736 8.736 1,208 -0.50(-5.38%)
May 21, 2012 9.361 9.232 9.232 9.232 705 -0.19(-2.00%)
May 18, 2012 8.736 9.431 8.736 9.421 554 +0.70(+8.09%)
May 09, 2012 9.421 8.716 8.716 8.716 1,712 -0.67(-7.09%)
May 08, 2012 9.352 9.381 9.352 9.381 201 +0.63(+7.14%)
May 07, 2012 8.736 9.431 8.736 8.756 1,007 -0.25(-2.76%)
May 04, 2012 8.984 9.004 8.984 9.004 201 +0.02(+0.18%)
May 03, 2012 8.954 9.034 8.954 8.988 805 +0.04(+0.49%)
May 02, 2012 8.945 8.945 8.945 8.945 302 +0.26(+2.97%)
May 01, 2012 8.687 8.687 8.687 8.687 100 -0.95(-9.89%)
Apr 27, 2012 9.639 9.639 9.639 9.639 906 +0.12(+1.25%)
Apr 26, 2012 9.481 9.520 9.371 9.520 1,617 +0.14(+1.48%)
Apr 25, 2012 9.381 9.381 9.381 9.381 201 +0.03(+0.32%)
Apr 24, 2012 9.352 9.352 9.352 9.352 805 +0.00(+0.00%)
Apr 23, 2012 9.391 9.481 9.282 9.352 909 -0.18(-1.87%)
Apr 20, 2012 8.637 9.659 8.637 9.530 5,661 +0.96(+11.24%)
Apr 19, 2012 9.242 9.359 8.488 8.567 3,921 -0.82(-8.77%)
Apr 18, 2012 9.391 9.391 9.391 9.391 604 -0.11(-1.15%)
Apr 17, 2012 9.500 9.500 9.500 9.500 781 +0.00(+0.00%)
Apr 13, 2012 9.352 9.500 9.500 9.500 15,512 -0.17(-1.75%)
Apr 11, 2012 9.044 9.669 9.669 9.669 1,410 +0.78(+8.83%)
Apr 10, 2012 8.736 8.885 8.736 8.885 201 -0.21(-2.29%)
Apr 09, 2012 9.113 9.163 8.766 9.093 2,312 -0.01(-0.11%)
Apr 05, 2012 8.954 9.143 8.845 9.103 3,501 +0.17(+1.89%)
Apr 04, 2012 8.719 9.044 8.719 8.935 2,014 -0.13(-1.42%)
Apr 03, 2012 9.074 9.084 9.054 9.064 605 -0.01(-0.08%)
Apr 02, 2012 9.071 9.071 9.071 9.071 241 +0.38(+4.43%)
Mar 30, 2012 9.530 9.530 8.250 8.686 7,361 +0.74(+9.38%)
Mar 29, 2012 7.992 7.992 7.942 7.942 1,531 -0.08(-0.99%)
Mar 28, 2012 8.240 8.389 8.021 8.021 6,042 -0.31(-3.69%)
Mar 23, 2012 8.240 8.329 8.329 8.329 2,719 -0.07(-0.83%)
Mar 22, 2012 8.528 8.537 8.349 8.399 5,137 +0.06(+0.71%)
Mar 21, 2012 8.210 8.686 8.210 8.339 1,539 +0.10(+1.20%)
Mar 19, 2012 8.240 8.240 8.240 8.240 100 -0.04(-0.48%)
Mar 16, 2012 8.279 8.279 8.279 8.279 483 +0.03(+0.36%)
Mar 15, 2012 8.321 8.321 8.250 8.250 503 -0.09(-1.07%)
Mar 14, 2012 8.289 8.339 8.289 8.339 402 +0.13(+1.57%)
Mar 12, 2012 8.210 8.210 8.210 8.210 302 -0.02(-0.24%)
Mar 09, 2012 8.359 8.359 8.210 8.230 977 -0.41(-4.71%)
Mar 07, 2012 8.438 8.637 8.637 8.637 1,208 +0.15(+1.75%)
Mar 06, 2012 8.657 8.657 8.488 8.488 1,435 -0.05(-0.58%)
Mar 05, 2012 8.567 8.567 8.537 8.537 323 -0.08(-0.92%)
Mar 02, 2012 8.617 8.617 8.617 8.617 201 -0.13(-1.48%)
Feb 27, 2012 8.746 8.746 8.746 8.746 0 +0.02(+0.23%)
Feb 24, 2012 8.657 9.133 8.637 8.726 5,131 +0.15(+1.75%)
Feb 23, 2012 9.481 9.481 8.200 8.576 3,113 -0.83(-8.87%)
Feb 22, 2012 9.679 9.878 9.411 9.411 6,558 -0.46(-4.63%)
Feb 21, 2012 9.768 9.868 9.739 9.868 1,173 -0.12(-1.19%)
Feb 16, 2012 9.679 9.987 9.987 9.987 604 +0.07(+0.70%)
Feb 09, 2012 9.580 9.917 9.917 9.917 1,007 +0.07(+0.71%)
Feb 08, 2012 9.739 9.858 9.580 9.848 1,392 +0.09(+0.92%)
Feb 07, 2012 9.798 9.798 9.759 9.759 402 -0.17(-1.70%)
Feb 03, 2012 10.18 9.927 9.927 9.927 3,324 -0.30(-2.91%)
Feb 02, 2012 9.987 10.40 9.788 10.23 3,826 +0.04(+0.39%)
Feb 01, 2012 10.72 10.92 10.04 10.19 6,294 -0.89(-8.06%)
Jan 31, 2012 10.03 11.23 10.03 11.08 6,636 +0.80(+7.83%)
Jan 30, 2012 10.54 10.54 9.977 10.27 2,216 -0.11(-1.05%)
Jan 27, 2012 9.917 10.58 9.917 10.38 1,410 +0.69(+7.08%)
Jan 26, 2012 10.92 10.92 9.697 9.697 798 -1.23(-11.28%)
Jan 25, 2012 10.28 10.93 10.28 10.93 402 +0.98(+9.88%)
Jan 24, 2012 9.997 9.997 9.947 9.947 201 -0.02(-0.20%)
Jan 20, 2012 10.08 9.967 9.967 9.967 4,331 +0.04(+0.40%)
Jan 19, 2012 9.530 9.927 9.530 9.927 201 +0.00(+0.00%)
Jan 06, 2012 9.917 9.927 9.927 9.927 302 +0.10(+1.01%)
Jan 05, 2012 9.888 9.888 9.818 9.828 402 +0.20(+2.06%)
Jan 03, 2012 9.630 9.630 9.630 9.630 100 +0.10(+1.04%)
Dec 30, 2011 9.292 9.778 9.193 9.530 4,667 +0.25(+2.67%)
Dec 29, 2011 9.441 9.441 9.282 9.282 1,684 -0.25(-2.60%)
Dec 28, 2011 9.630 9.659 9.451 9.530 1,611 +0.23(+2.45%)
Dec 27, 2011 9.352 9.550 9.282 9.302 4,710 -0.23(-2.40%)
Dec 23, 2011 9.133 9.927 9.133 9.530 2,305 +0.06(+0.63%)
Dec 21, 2011 9.292 9.471 9.084 9.471 1,813 +0.41(+4.49%)
Dec 20, 2011 8.974 9.421 8.448 9.064 5,891 +0.09(+1.00%)
Dec 19, 2011 8.935 9.272 8.498 8.974 1,661 -0.16(-1.74%)
Dec 16, 2011 8.835 9.252 8.835 9.133 1,183 +0.20(+2.22%)
Dec 15, 2011 8.657 8.935 8.657 8.935 2,146 +0.30(+3.45%)
Dec 14, 2011 8.696 8.835 8.577 8.637 1,401 -0.08(-0.91%)
Dec 13, 2011 8.627 8.766 8.627 8.716 1,123 +0.16(+1.86%)
Dec 12, 2011 8.399 8.557 8.369 8.557 2,592 -0.03(-0.35%)
Dec 09, 2011 8.269 8.587 8.269 8.587 1,208 +0.19(+2.25%)
Dec 08, 2011 8.190 8.448 8.190 8.399 3,193 +0.21(+2.55%)
Dec 07, 2011 8.200 8.627 8.190 8.190 906 -0.02(-0.24%)
Dec 06, 2011 8.250 8.542 8.210 8.210 1,208 +0.04(+0.45%)
Dec 02, 2011 8.726 8.173 8.173 8.173 4,029 -0.41(-4.82%)
Dec 01, 2011 8.319 8.726 8.309 8.587 3,626 +0.29(+3.47%)
Nov 30, 2011 8.448 8.448 8.299 8.299 302 -0.13(-1.53%)
Nov 28, 2011 8.557 8.428 8.428 8.428 1,813 +0.08(+0.95%)
Nov 23, 2011 8.389 8.349 8.349 8.349 4,029 +0.10(+1.20%)
Nov 22, 2011 8.637 8.637 8.200 8.250 4,734 -0.64(-7.15%)
Nov 21, 2011 8.686 8.885 8.676 8.885 906 +0.20(+2.29%)
Nov 18, 2011 8.438 8.766 8.299 8.686 11,336 +0.24(+2.82%)
Nov 17, 2011 8.448 8.448 8.448 8.448 474 -0.15(-1.73%)
Nov 15, 2011 8.547 8.597 8.597 8.597 1,510 -0.26(-2.91%)
Nov 11, 2011 9.093 8.855 8.855 8.855 4,130 -0.34(-3.67%)
Nov 10, 2011 8.577 9.193 8.577 9.193 3,286 +0.65(+7.55%)
Nov 09, 2011 8.895 8.895 8.547 8.547 1,318 -0.44(-4.86%)
Nov 08, 2011 8.885 9.014 8.885 8.984 402 +0.09(+1.00%)
Nov 07, 2011 9.222 9.222 8.895 8.895 201 -0.50(-5.29%)
Nov 04, 2011 8.865 9.391 8.796 9.391 1,108 +0.21(+2.27%)
Nov 02, 2011 9.183 9.183 9.183 9.183 100 +0.32(+3.58%)
Nov 01, 2011 8.776 8.915 8.736 8.865 2,161 -0.71(-7.46%)
Oct 31, 2011 8.875 9.580 8.726 9.580 2,216 +0.32(+3.43%)
Oct 28, 2011 9.302 9.580 8.875 9.262 3,626 -0.10(-1.06%)
Oct 27, 2011 9.292 9.361 8.875 9.361 4,927 +0.12(+1.29%)
Oct 26, 2011 8.825 9.242 8.825 9.242 1,007 +0.41(+4.61%)
Oct 18, 2011 9.064 8.835 8.835 8.835 402 -0.30(-3.28%)
Oct 17, 2011 9.135 9.135 9.135 9.135 100 +0.07(+0.79%)
Oct 14, 2011 9.222 9.471 9.064 9.064 1,720 -0.28(-2.98%)
Oct 12, 2011 9.600 9.342 9.342 9.342 503 +0.27(+2.95%)
Oct 11, 2011 9.332 9.381 9.074 9.074 2,499 -0.45(-4.69%)
Oct 10, 2011 9.262 9.729 9.262 9.520 906 +0.05(+0.52%)
Oct 07, 2011 9.431 9.471 9.143 9.471 1,250 -0.03(-0.31%)
Oct 06, 2011 9.481 9.620 9.441 9.500 1,137 +0.01(+0.10%)
Oct 05, 2011 9.491 9.491 9.491 9.491 127 +0.23(+2.47%)
Sep 30, 2011 9.262 9.262 9.262 9.262 0 +0.15(+1.63%)
Sep 27, 2011 9.113 9.113 9.113 9.113 0 +0.03(+0.33%)
Sep 26, 2011 9.103 9.193 9.084 9.084 1,838 -0.15(-1.61%)
Sep 21, 2011 9.173 9.232 9.232 9.232 1,510 +0.08(+0.87%)
Sep 20, 2011 9.093 9.153 9.093 9.153 543 -0.05(-0.54%)
Sep 19, 2011 9.084 9.203 9.084 9.203 302 -0.04(-0.43%)
Sep 16, 2011 8.984 9.620 8.984 9.242 3,261 +0.15(+1.64%)
Sep 15, 2011 9.093 9.093 9.093 9.093 100 -0.10(-1.08%)
Sep 14, 2011 9.193 9.193 9.193 9.193 100 -0.11(-1.17%)
Sep 12, 2011 9.302 9.302 9.302 9.302 0 -0.13(-1.37%)
Sep 09, 2011 9.888 9.888 9.153 9.431 1,671 -0.27(-2.76%)
Sep 07, 2011 9.699 9.699 9.699 9.699 0 +0.40(+4.27%)
Sep 06, 2011 9.878 9.878 9.084 9.302 2,108 -0.36(-3.70%)
Sep 02, 2011 9.481 9.659 9.411 9.659 2,949 -0.01(-0.10%)
Sep 01, 2011 10.13 10.13 9.431 9.669 3,039 -0.41(-4.04%)
Aug 31, 2011 9.431 10.72 9.431 10.08 3,543 +0.47(+4.86%)
Aug 29, 2011 9.431 9.610 9.610 9.610 201 +0.13(+1.36%)
Aug 26, 2011 9.689 10.18 8.885 9.481 4,983 -0.20(-2.05%)
Aug 25, 2011 10.23 10.23 9.381 9.679 4,470 -0.56(-5.43%)
Aug 24, 2011 9.292 10.24 8.885 10.24 5,610 +0.96(+10.39%)
Aug 23, 2011 9.391 9.721 7.634 9.272 7,860 -0.56(-5.66%)
Aug 22, 2011 10.03 10.07 9.441 9.828 2,095 -0.28(-2.75%)
Aug 19, 2011 10.91 10.91 10.03 10.11 1,389 +0.70(+7.50%)
Aug 18, 2011 10.18 10.24 9.401 9.401 5,331 -1.01(-9.72%)
Aug 17, 2011 10.41 10.41 10.41 10.41 201 +0.55(+5.53%)
Aug 16, 2011 9.719 10.23 9.719 9.868 1,820 -0.31(-3.02%)
Aug 15, 2011 10.04 10.18 10.04 10.18 541 +0.40(+4.06%)
Aug 12, 2011 9.669 10.04 9.451 9.778 4,505 -0.04(-0.40%)
Aug 11, 2011 9.838 10.47 9.699 9.818 6,697 -0.02(-0.20%)
Aug 10, 2011 9.590 10.37 9.590 9.838 2,639 +0.06(+0.61%)
Aug 09, 2011 10.52 10.52 9.451 9.778 6,346 +0.07(+0.72%)
Aug 05, 2011 9.332 9.709 9.709 9.709 1,913 +0.38(+4.04%)
Aug 04, 2011 10.54 10.57 8.716 9.332 3,192 -1.39(-12.96%)
Aug 03, 2011 10.60 10.72 10.60 10.72 2,169 -0.30(-2.70%)
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.