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 29, 2016 13.66 13.66 13.06 13.64 2,482 -0.01(-0.07%)
Jul 28, 2016 14.00 14.00 13.65 13.65 710 -0.15(-1.09%)
Jul 27, 2016 13.79 13.80 13.79 13.80 450 +0.16(+1.14%)
Jul 26, 2016 13.60 13.64 13.59 13.64 1,921 -0.16(-1.13%)
Jul 25, 2016 13.95 13.95 13.29 13.80 1,814 +0.00(+0.00%)
Jul 22, 2016 13.67 13.99 13.67 13.80 1,014 +0.31(+2.30%)
Jul 21, 2016 13.60 13.60 13.45 13.49 1,657 -0.08(-0.57%)
Jul 20, 2016 13.21 13.86 12.99 13.57 5,928 +0.31(+2.32%)
Jul 19, 2016 13.26 14.02 13.00 13.26 12,657 -0.04(-0.30%)
Jul 18, 2016 13.41 14.10 13.01 13.30 11,173 -0.34(-2.53%)
Jul 15, 2016 13.57 14.30 13.57 13.64 1,776 +0.32(+2.40%)
Jul 14, 2016 13.53 14.25 13.32 13.32 884 -0.53(-3.79%)
Jul 12, 2016 14.24 13.85 13.85 13.85 16 +0.09(+0.65%)
Jul 11, 2016 13.53 14.20 13.53 13.76 598 +0.05(+0.36%)
Jul 08, 2016 13.59 13.73 13.43 13.71 5,133 +0.14(+1.03%)
Jul 07, 2016 13.91 14.99 13.57 13.57 7,458 +0.87(+6.85%)
Jul 01, 2016 12.80 12.70 12.70 12.70 2,200 +0.04(+0.32%)
Jun 30, 2016 13.08 13.31 12.63 12.66 5,427 -0.24(-1.86%)
Jun 29, 2016 12.75 13.20 12.65 12.90 5,123 +0.36(+2.87%)
Jun 27, 2016 13.02 12.54 12.54 12.54 29 -0.22(-1.72%)
Jun 24, 2016 12.57 12.93 12.57 12.76 12,906 +0.18(+1.43%)
Jun 23, 2016 12.60 13.25 12.56 12.58 9,852 +0.05(+0.40%)
Jun 22, 2016 12.53 12.53 12.53 12.53 506 -0.14(-1.10%)
Jun 21, 2016 12.41 12.67 12.41 12.67 203 +0.15(+1.20%)
Jun 20, 2016 12.80 12.81 12.52 12.52 5,674 -0.32(-2.49%)
Jun 17, 2016 12.52 12.84 12.52 12.84 9,699 +0.29(+2.31%)
Jun 16, 2016 12.96 12.96 12.55 12.55 433 -0.04(-0.32%)
Jun 14, 2016 13.24 12.59 12.59 12.59 115 -0.46(-3.50%)
Jun 13, 2016 12.52 13.05 12.52 13.05 1,096 +0.53(+4.21%)
Jun 10, 2016 12.52 12.52 12.52 12.52 501 -0.28(-2.19%)
Jun 09, 2016 12.68 12.81 12.68 12.80 527 -0.06(-0.47%)
Jun 08, 2016 12.95 12.99 12.74 12.86 2,310 -0.02(-0.13%)
Jun 07, 2016 12.94 12.94 12.88 12.88 471 -0.06(-0.49%)
Jun 06, 2016 12.57 12.96 12.57 12.94 1,512 +0.20(+1.57%)
Jun 03, 2016 12.70 12.83 12.31 12.74 6,529 -0.05(-0.39%)
Jun 01, 2016 12.47 12.79 12.79 12.79 80 +0.04(+0.31%)
May 31, 2016 12.75 12.75 12.75 12.75 313 +0.18(+1.43%)
May 27, 2016 12.82 12.57 12.57 12.57 3,900 -0.22(-1.72%)
May 26, 2016 12.68 12.79 12.55 12.79 4,716 +0.28(+2.24%)
May 25, 2016 12.75 12.75 12.51 12.51 1,420 -0.24(-1.91%)
May 24, 2016 12.50 12.76 12.50 12.75 2,232 +0.42(+3.44%)
May 23, 2016 12.56 12.70 12.33 12.33 1,409 -0.45(-3.54%)
May 20, 2016 12.30 12.82 12.30 12.78 1,007 +0.56(+4.60%)
May 19, 2016 12.82 12.82 12.22 12.22 3,200 -0.10(-0.81%)
May 17, 2016 12.23 12.32 12.32 12.32 9,700 -0.11(-0.88%)
May 16, 2016 12.82 12.82 12.43 12.43 1,247 -0.05(-0.40%)
May 13, 2016 12.26 12.48 12.26 12.48 1,300 +0.06(+0.48%)
May 12, 2016 12.54 12.54 12.42 12.42 539 -0.18(-1.43%)
May 11, 2016 12.44 12.60 12.42 12.60 1,170 +0.21(+1.69%)
May 06, 2016 12.40 12.39 12.39 12.39 1,100 +0.27(+2.23%)
May 05, 2016 12.12 12.49 12.12 12.12 2,162 +0.10(+0.83%)
May 04, 2016 12.05 12.05 12.02 12.02 885 -0.16(-1.30%)
May 03, 2016 12.69 12.72 12.03 12.18 1,041 -0.09(-0.75%)
May 02, 2016 12.27 12.27 12.27 12.27 359 +0.04(+0.35%)
Apr 28, 2016 12.62 12.23 12.23 12.23 20 +0.08(+0.63%)
Apr 27, 2016 12.15 12.15 12.15 12.15 651 +0.11(+0.91%)
Apr 26, 2016 12.07 12.11 12.04 12.04 1,639 +0.01(+0.08%)
Apr 25, 2016 12.30 12.30 12.03 12.03 349 -0.22(-1.79%)
Apr 22, 2016 12.05 12.29 12.05 12.25 678 +0.19(+1.57%)
Apr 21, 2016 12.82 12.82 12.06 12.06 269 -0.04(-0.34%)
Apr 19, 2016 12.21 12.10 12.10 12.10 800 -0.48(-3.81%)
Apr 18, 2016 12.10 12.84 12.08 12.58 925 +0.60(+5.01%)
Apr 15, 2016 11.77 12.83 11.62 11.98 5,086 +0.12(+1.01%)
Apr 14, 2016 12.26 12.30 11.86 11.86 3,795 -0.24(-1.98%)
Apr 13, 2016 12.53 12.53 12.09 12.10 2,988 -0.65(-5.10%)
Apr 12, 2016 13.16 13.16 12.75 12.75 1,140 -0.25(-1.92%)
Apr 11, 2016 13.22 13.24 12.81 13.00 826 -0.23(-1.74%)
Apr 08, 2016 13.41 13.41 12.90 13.23 1,630 -0.05(-0.38%)
Apr 06, 2016 13.27 13.28 13.28 13.28 10 -0.12(-0.90%)
Apr 05, 2016 12.95 13.40 12.95 13.40 315 +0.46(+3.55%)
Apr 04, 2016 13.00 13.25 12.78 12.94 7,579 +0.60(+4.86%)
Mar 31, 2016 12.20 12.34 12.34 12.34 151 +0.14(+1.13%)
Mar 30, 2016 12.20 12.20 12.20 12.20 311 +0.19(+1.60%)
Mar 29, 2016 11.97 12.20 11.97 12.01 2,106 -0.27(-2.20%)
Mar 28, 2016 13.12 13.49 12.17 12.28 2,141 -1.18(-8.77%)
Mar 24, 2016 13.83 13.46 13.46 13.46 2,300 +0.56(+4.34%)
Mar 23, 2016 12.50 13.13 12.41 12.90 9,951 +0.50(+4.03%)
Mar 22, 2016 10.98 12.40 10.98 12.40 5,509 +1.46(+13.35%)
Mar 21, 2016 10.43 10.98 10.43 10.94 5,200 +0.44(+4.19%)
Mar 18, 2016 10.50 10.50 10.50 10.50 236 -0.28(-2.60%)
Mar 17, 2016 10.78 10.79 10.78 10.78 809 +0.00(+0.05%)
Mar 16, 2016 10.98 10.98 10.78 10.78 1,134 -0.00(-0.05%)
Mar 15, 2016 10.59 10.95 10.57 10.78 2,885 +0.21(+1.99%)
Mar 14, 2016 10.75 10.91 9.820 10.57 1,877 -0.18(-1.67%)
Mar 11, 2016 10.90 10.99 10.66 10.75 3,445 -0.15(-1.38%)
Mar 09, 2016 10.15 10.90 10.90 10.90 2,100 +0.83(+8.24%)
Mar 08, 2016 9.950 10.55 9.940 10.07 19,328 -0.02(-0.20%)
Mar 07, 2016 10.00 10.84 9.410 10.09 6,077 +0.99(+10.92%)
Mar 04, 2016 10.96 10.96 9.097 9.097 1,501 -0.02(-0.25%)
Mar 03, 2016 8.690 9.120 8.600 9.120 2,276 +0.48(+5.59%)
Mar 02, 2016 8.585 8.637 8.585 8.637 837 -0.13(-1.52%)
Feb 29, 2016 8.750 8.770 8.770 8.770 20 -0.28(-3.09%)
Feb 26, 2016 9.050 9.050 9.050 9.050 509 +0.05(+0.56%)
Feb 24, 2016 9.100 9.000 9.000 9.000 1,800 +0.23(+2.65%)
Feb 22, 2016 8.610 8.768 8.768 8.768 300 -0.33(-3.65%)
Feb 16, 2016 9.000 9.100 9.100 9.100 153 +0.11(+1.22%)
Feb 12, 2016 9.000 8.990 8.990 8.990 4,100 -0.01(-0.07%)
Feb 10, 2016 9.000 8.996 8.996 8.996 104 +0.33(+3.86%)
Feb 09, 2016 8.550 8.810 8.550 8.662 2,380 +0.11(+1.30%)
Feb 08, 2016 9.000 9.015 8.550 8.550 2,272 -0.51(-5.63%)
Feb 05, 2016 9.117 9.117 9.060 9.060 365 -0.04(-0.44%)
Feb 02, 2016 9.100 9.100 9.100 9.100 700 +0.03(+0.33%)
Feb 01, 2016 9.150 9.150 9.070 9.070 813 +0.36(+4.13%)
Jan 29, 2016 8.550 8.850 8.550 8.710 897 +0.11(+1.28%)
Jan 28, 2016 8.650 8.650 8.600 8.600 1,079 -0.02(-0.23%)
Jan 27, 2016 9.000 9.000 8.620 8.620 1,013 -0.51(-5.59%)
Jan 26, 2016 8.951 9.131 8.930 9.131 1,009 +0.16(+1.79%)
Jan 22, 2016 8.770 8.970 8.970 8.970 115 +0.12(+1.36%)
Jan 21, 2016 9.000 9.000 8.850 8.850 927 -0.16(-1.78%)
Jan 20, 2016 9.070 9.070 9.010 9.010 2,002 -0.19(-2.07%)
Jan 19, 2016 9.200 9.200 9.200 9.200 116 +0.30(+3.37%)
Jan 13, 2016 9.000 8.900 8.900 8.900 1,200 -0.67(-7.00%)
Jan 11, 2016 9.000 9.570 9.570 9.570 4 +0.02(+0.23%)
Jan 08, 2016 9.548 9.548 9.460 9.548 1,198 -0.01(-0.09%)
Jan 07, 2016 9.556 9.556 9.556 9.556 344 +0.69(+7.73%)
Jan 06, 2016 8.870 8.870 8.870 8.870 101 +0.08(+0.91%)
Jan 04, 2016 8.650 8.790 8.790 8.790 97 +0.09(+1.03%)
Dec 31, 2015 8.700 8.700 8.700 8.700 1,100 +0.12(+1.40%)
Dec 30, 2015 8.580 8.580 8.580 8.580 1,712 -0.40(-4.45%)
Dec 29, 2015 8.620 8.980 8.620 8.980 1,551 +0.43(+5.03%)
Dec 28, 2015 8.550 8.550 8.550 8.550 253 -0.89(-9.43%)
Dec 18, 2015 9.590 9.440 9.440 9.440 600 +0.49(+5.43%)
Dec 17, 2015 8.600 8.954 8.600 8.954 647 +0.24(+2.80%)
Dec 15, 2015 8.660 8.710 8.710 8.710 2 +0.05(+0.52%)
Dec 11, 2015 8.660 8.665 8.665 8.665 49 -1.04(-10.67%)
Dec 03, 2015 8.820 9.700 9.700 9.700 10 -1.05(-9.77%)
Dec 01, 2015 10.75 10.75 10.75 10.75 100 +0.88(+8.92%)
Nov 27, 2015 9.840 9.870 9.870 9.870 40 -0.13(-1.30%)
Nov 25, 2015 10.45 10.00 10.00 10.00 1,300 -0.50(-4.76%)
Nov 24, 2015 11.40 11.40 10.03 10.50 1,053 +0.00(+0.00%)
Nov 23, 2015 10.50 10.50 10.50 10.50 100 +1.21(+13.02%)
Nov 11, 2015 9.000 9.290 9.290 9.290 2,100 -0.11(-1.17%)
Nov 10, 2015 9.380 9.400 9.380 9.400 1,035 +0.11(+1.18%)
Nov 09, 2015 9.270 9.290 9.270 9.290 299 +0.02(+0.22%)
Nov 05, 2015 9.070 9.270 9.270 9.270 11,900 +0.57(+6.55%)
Nov 03, 2015 8.710 8.700 8.700 8.700 10 -0.13(-1.47%)
Nov 02, 2015 8.860 8.860 8.750 8.830 5,211 -0.27(-2.97%)
Oct 29, 2015 9.100 9.100 9.100 9.100 118 -0.14(-1.52%)
Oct 28, 2015 9.270 9.340 9.240 9.240 2,856 -0.17(-1.81%)
Oct 27, 2015 9.410 9.410 9.410 9.410 310 -0.14(-1.47%)
Oct 26, 2015 10.21 11.70 9.550 9.550 1,425 -0.45(-4.50%)
Oct 23, 2015 10.29 10.29 10.00 10.00 441 -0.95(-8.68%)
Oct 22, 2015 9.050 10.95 9.050 10.95 2,874 +1.90(+20.99%)
Oct 21, 2015 9.050 9.050 9.050 9.050 136 +0.05(+0.55%)
Oct 19, 2015 8.880 9.000 9.000 9.000 2,300 +0.01(+0.12%)
Oct 16, 2015 8.880 9.220 8.880 8.990 5,713 -0.24(-2.60%)
Oct 15, 2015 8.900 9.340 8.900 9.230 12,932 +0.23(+2.56%)
Oct 14, 2015 8.880 9.000 8.880 9.000 1,663 +0.18(+2.04%)
Oct 13, 2015 8.690 8.880 8.690 8.820 2,559 +0.05(+0.57%)
Oct 12, 2015 8.770 8.770 8.770 8.770 108 -0.55(-5.90%)
Oct 08, 2015 8.790 9.320 9.320 9.320 2,200 +0.27(+2.98%)
Oct 05, 2015 8.880 9.050 9.050 9.050 76 -0.19(-2.06%)
Oct 01, 2015 8.950 9.240 9.240 9.240 600 +0.72(+8.45%)
Sep 30, 2015 8.850 9.930 8.520 8.520 25,797 -0.08(-0.93%)
Sep 29, 2015 8.720 9.500 8.320 8.600 6,683 -1.36(-13.65%)
Sep 24, 2015 9.350 9.960 9.960 9.960 289 +0.46(+4.84%)
Sep 21, 2015 9.760 9.500 9.500 9.500 27 -0.57(-5.66%)
Sep 18, 2015 10.00 11.75 10.00 10.07 6,965 +0.07(+0.70%)
Sep 17, 2015 9.860 10.00 9.860 10.00 1,446 +0.09(+0.91%)
Sep 16, 2015 10.00 10.00 9.910 9.910 2,535 -0.09(-0.90%)
Sep 15, 2015 9.820 10.00 9.820 10.00 1,257 +0.51(+5.37%)
Sep 14, 2015 9.490 9.490 9.380 9.490 1,694 +0.00(+0.00%)
Sep 11, 2015 8.880 9.490 8.870 9.490 3,036 +0.62(+6.99%)
Sep 10, 2015 8.860 8.880 8.740 8.870 1,745 +0.00(+0.00%)
Sep 09, 2015 8.840 8.870 8.840 8.870 1,176 +0.35(+4.11%)
Sep 08, 2015 8.440 8.520 8.342 8.520 903 +0.32(+3.90%)
Sep 02, 2015 8.550 8.200 8.200 8.200 4,800 +0.04(+0.49%)
Sep 01, 2015 8.160 8.160 8.160 8.160 1,027 -0.58(-6.64%)
Aug 25, 2015 8.740 8.740 8.740 8.740 2 +0.00(+0.00%)
Aug 19, 2015 8.800 8.740 8.740 8.740 199 -0.09(-1.02%)
Aug 18, 2015 8.350 9.050 8.350 8.830 11,945 +0.17(+1.96%)
Aug 14, 2015 8.660 8.660 8.660 8.660 1,600 -0.07(-0.80%)
Aug 12, 2015 8.500 8.730 8.730 8.730 50 +0.67(+8.31%)
Aug 10, 2015 8.060 8.060 8.060 8.060 3,084 -0.80(-9.03%)
Aug 07, 2015 8.860 8.860 8.860 8.860 211 -0.01(-0.11%)
Aug 06, 2015 8.860 8.870 8.860 8.870 3,945 -0.10(-1.11%)
Aug 05, 2015 8.661 8.970 8.661 8.970 5,970 -0.18(-1.97%)
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.