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

Bridgford Foods Cp (NQ: BRID )

10.38 -0.03 (-0.29%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 9, 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 (%)
Aug 29, 2003 7.432 7.521 7.431 7.463 1,523 +0.12(+1.62%)
Aug 28, 2003 7.185 7.364 7.137 7.344 3,453 +0.12(+1.63%)
Aug 27, 2003 7.196 7.432 7.196 7.226 3,656 +0.13(+1.80%)
Aug 26, 2003 7.206 7.226 7.068 7.098 3,860 -0.06(-0.83%)
Aug 25, 2003 7.068 7.206 6.999 7.157 914 -0.12(-1.62%)
Aug 22, 2003 7.137 7.275 7.009 7.275 2,844 +0.28(+3.94%)
Aug 21, 2003 7.185 7.186 6.999 6.999 1,625 -0.14(-1.93%)
Aug 20, 2003 7.285 7.285 7.137 7.137 812 -0.05(-0.68%)
Aug 19, 2003 7.196 7.196 7.186 7.186 304 +0.00(+0.00%)
Aug 18, 2003 7.226 7.226 7.186 7.186 1,625 -0.04(-0.55%)
Aug 15, 2003 7.226 7.226 7.226 7.226 0 +0.00(+0.00%)
Aug 14, 2003 7.334 7.334 7.157 7.226 1,117 -0.05(-0.68%)
Aug 13, 2003 7.186 7.275 7.186 7.275 9,244 +0.24(+3.36%)
Aug 12, 2003 7.029 7.216 7.029 7.039 5,790 +0.00(+0.00%)
Aug 11, 2003 7.029 7.088 7.029 7.039 4,266 +0.01(+0.14%)
Aug 08, 2003 7.116 7.116 7.029 7.029 1,117 +0.09(+1.28%)
Aug 07, 2003 7.040 7.040 6.940 6.940 15,339 -0.17(-2.35%)
Aug 06, 2003 7.373 7.511 6.989 7.107 18,183 +0.05(+0.70%)
Aug 05, 2003 7.088 7.088 7.058 7.058 1,422 -0.04(-0.57%)
Aug 04, 2003 7.255 7.255 7.048 7.099 4,469 +0.09(+1.28%)
Aug 01, 2003 7.255 7.255 7.009 7.009 2,234 -0.10(-1.39%)
Jul 31, 2003 7.521 7.521 7.039 7.107 5,891 -0.22(-2.96%)
Jul 30, 2003 7.905 7.925 6.812 7.324 11,885 -0.53(-6.77%)
Jul 29, 2003 7.895 8.054 7.797 7.856 8,939 +0.33(+4.45%)
Jul 28, 2003 7.787 8.043 7.521 7.521 13,002 +0.00(+0.00%)
Jul 25, 2003 7.383 7.767 7.383 7.521 3,961 +0.01(+0.13%)
Jul 24, 2003 7.639 7.875 7.511 7.511 1,218 -0.03(-0.39%)
Jul 23, 2003 7.787 7.945 7.462 7.541 6,501 -0.33(-4.25%)
Jul 22, 2003 7.865 7.875 7.845 7.875 4,977 +0.08(+1.01%)
Jul 21, 2003 7.797 7.798 7.797 7.797 2,539 -0.10(-1.25%)
Jul 18, 2003 7.895 7.895 7.895 7.895 0 +0.00(+0.00%)
Jul 17, 2003 7.747 7.895 7.747 7.895 304 -0.02(-0.25%)
Jul 16, 2003 7.718 8.210 7.639 7.915 14,018 +0.01(+0.12%)
Jul 15, 2003 7.688 7.993 7.432 7.905 13,002 +0.23(+2.95%)
Jul 14, 2003 7.806 7.875 7.678 7.678 14,526 +0.02(+0.24%)
Jul 11, 2003 8.043 8.043 7.629 7.660 10,463 -0.52(-6.37%)
Jul 10, 2003 8.190 8.191 8.043 8.181 12,291 +0.01(+0.12%)
Jul 09, 2003 8.121 8.171 8.092 8.171 9,447 -0.05(-0.60%)
Jul 08, 2003 7.964 8.220 7.944 8.220 7,009 +0.29(+3.60%)
Jul 07, 2003 7.954 7.964 7.777 7.934 7,212 -0.03(-0.37%)
Jul 03, 2003 7.885 7.964 7.885 7.964 11,682 +0.04(+0.50%)
Jul 02, 2003 7.619 7.954 7.373 7.925 19,402 +0.57(+7.76%)
Jul 01, 2003 7.285 7.610 7.285 7.354 33,928 +0.50(+7.33%)
Jun 30, 2003 6.891 7.206 6.556 6.852 121,299 -0.04(-0.57%)
Jun 27, 2003 6.929 7.717 6.753 6.891 24,176 +0.29(+4.32%)
Jun 26, 2003 6.497 7.039 6.379 6.605 16,354 -0.01(-0.15%)
Jun 25, 2003 6.655 6.782 6.399 6.615 28,341 -0.01(-0.15%)
Jun 24, 2003 6.655 6.891 6.625 6.625 18,995 -0.13(-1.90%)
Jun 23, 2003 6.950 7.019 6.753 6.753 10,564 -0.27(-3.79%)
Jun 20, 2003 6.940 7.245 6.940 7.019 9,447 -0.46(-6.18%)
Jun 19, 2003 7.088 7.482 7.088 7.482 17,065 +0.32(+4.54%)
Jun 18, 2003 6.891 7.157 6.684 7.157 14,729 +0.40(+5.98%)
Jun 17, 2003 7.088 7.324 6.468 6.753 10,158 +0.16(+2.39%)
Jun 16, 2003 6.448 6.971 6.448 6.596 8,431 +0.21(+3.24%)
Jun 13, 2003 6.389 6.645 6.389 6.389 16,456 -0.06(-0.92%)
Jun 12, 2003 6.645 6.852 6.399 6.448 20,011 -0.20(-2.95%)
Jun 11, 2003 7.058 7.058 6.369 6.644 41,445 +0.22(+3.35%)
Jun 10, 2003 6.753 6.763 6.379 6.428 8,329 -0.14(-2.10%)
Jun 09, 2003 6.881 7.068 6.576 6.566 17,472 -0.25(-3.61%)
Jun 06, 2003 6.891 8.062 6.812 6.812 4,672 -0.55(-7.49%)
Jun 05, 2003 8.062 8.062 7.363 7.363 3,555 -0.29(-3.73%)
Jun 04, 2003 7.423 7.708 7.423 7.649 5,587 -0.02(-0.26%)
Jun 03, 2003 7.541 7.669 7.354 7.669 6,806 -0.07(-0.89%)
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.