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 UNCHANGED
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 (%)
Nov 30, 2004 8.151 8.151 8.151 8.151 304 +0.00(+0.00%)
Nov 29, 2004 8.151 8.151 8.151 8.151 2,641 +0.01(+0.12%)
Nov 26, 2004 8.141 8.141 8.141 8.141 0 +0.00(+0.00%)
Nov 24, 2004 8.141 8.141 8.141 8.141 304 -0.03(-0.36%)
Nov 23, 2004 8.181 8.181 8.171 8.171 406 -0.27(-3.15%)
Nov 22, 2004 8.308 8.436 8.210 8.436 406 +0.27(+3.37%)
Nov 19, 2004 8.564 8.623 8.162 8.162 2,945 -0.48(-5.57%)
Nov 18, 2004 8.643 8.643 8.643 8.643 507 +0.18(+2.09%)
Nov 17, 2004 8.387 8.466 8.387 8.466 812 +0.03(+0.35%)
Nov 16, 2004 8.269 8.466 8.269 8.436 1,218 +0.07(+0.82%)
Nov 15, 2004 8.121 8.368 8.121 8.368 1,726 +0.22(+2.66%)
Nov 12, 2004 8.368 8.368 8.151 8.151 914 -0.04(-0.48%)
Nov 11, 2004 8.190 8.190 8.190 8.190 0 +0.00(+0.00%)
Nov 10, 2004 8.181 8.555 8.131 8.190 9,447 -0.18(-2.12%)
Nov 09, 2004 8.368 8.368 8.368 8.368 101 -0.13(-1.51%)
Nov 08, 2004 8.712 8.712 8.132 8.496 8,329 -0.26(-2.92%)
Nov 05, 2004 8.210 8.751 8.210 8.751 4,469 +0.31(+3.61%)
Nov 04, 2004 8.476 8.476 8.220 8.446 2,539 -0.25(-2.83%)
Nov 03, 2004 8.692 8.712 7.954 8.692 5,180 +0.81(+10.22%)
Nov 02, 2004 7.886 7.886 7.886 7.886 101 -0.35(-4.29%)
Nov 01, 2004 7.965 8.368 7.965 8.240 3,149 -0.03(-0.36%)
Oct 29, 2004 8.072 8.269 8.072 8.269 3,453 +0.35(+4.48%)
Oct 28, 2004 7.944 7.944 7.885 7.915 304 -0.03(-0.37%)
Oct 27, 2004 7.895 8.446 7.865 7.944 3,047 -0.23(-2.77%)
Oct 26, 2004 7.885 8.358 7.875 8.171 4,571 -0.11(-1.31%)
Oct 25, 2004 8.269 8.663 8.269 8.279 2,437 +0.29(+3.57%)
Oct 22, 2004 8.121 8.121 7.925 7.993 406 -0.13(-1.58%)
Oct 21, 2004 8.121 8.121 8.121 8.121 203 -0.22(-2.60%)
Oct 20, 2004 8.269 8.653 7.993 8.338 1,828 -0.32(-3.64%)
Oct 19, 2004 8.653 8.653 8.653 8.653 101 -0.07(-0.79%)
Oct 18, 2004 8.702 8.722 8.702 8.722 203 +0.50(+6.11%)
Oct 15, 2004 8.220 8.220 8.220 8.220 0 +0.00(+0.00%)
Oct 14, 2004 8.171 8.368 8.171 8.220 1,930 -0.01(-0.12%)
Oct 13, 2004 8.230 8.230 8.230 8.230 609 -0.52(-5.96%)
Oct 12, 2004 8.751 8.751 8.751 8.751 0 +0.00(+0.00%)
Oct 11, 2004 8.751 8.751 8.751 8.751 0 +0.00(+0.00%)
Oct 08, 2004 8.751 8.751 8.751 8.751 0 +0.00(+0.00%)
Oct 07, 2004 8.171 8.751 8.171 8.751 1,930 +0.24(+2.77%)
Oct 06, 2004 8.515 8.515 8.515 8.515 0 +0.00(+0.00%)
Oct 05, 2004 8.515 8.515 8.515 8.515 0 +0.00(+0.00%)
Oct 04, 2004 8.505 8.515 8.496 8.515 3,758 +0.23(+2.73%)
Oct 01, 2004 8.368 8.368 8.289 8.289 304 -0.22(-2.55%)
Sep 30, 2004 8.505 8.505 8.505 8.505 0 +0.00(+0.00%)
Sep 29, 2004 8.505 8.505 8.505 8.505 406 +0.14(+1.65%)
Sep 28, 2004 8.368 8.368 8.368 8.368 0 +0.00(+0.00%)
Sep 27, 2004 8.368 8.368 8.368 8.368 101 +0.17(+2.04%)
Sep 24, 2004 8.171 8.200 8.171 8.200 5,079 +0.02(+0.24%)
Sep 23, 2004 8.181 8.181 8.181 8.181 812 -0.19(-2.24%)
Sep 22, 2004 8.003 8.368 8.003 8.368 5,891 -0.14(-1.62%)
Sep 21, 2004 8.505 8.505 8.505 8.505 0 +0.00(+0.00%)
Sep 20, 2004 8.505 8.505 8.505 8.505 0 +0.00(+0.00%)
Sep 17, 2004 8.023 8.515 7.781 8.505 4,875 +0.14(+1.65%)
Sep 16, 2004 8.368 8.368 8.368 8.368 0 +0.00(+0.00%)
Sep 15, 2004 8.368 8.368 8.368 8.368 2,031 +0.01(+0.12%)
Sep 14, 2004 8.062 8.368 8.062 8.358 5,180 -0.01(-0.12%)
Sep 13, 2004 8.368 8.368 8.368 8.368 1,218 +0.08(+0.95%)
Sep 10, 2004 8.289 8.289 8.289 8.289 0 +0.00(+0.00%)
Sep 09, 2004 8.289 8.289 8.289 8.289 0 +0.00(+0.00%)
Sep 08, 2004 8.348 8.368 8.289 8.289 1,814 +0.24(+2.93%)
Sep 07, 2004 8.023 8.053 8.023 8.053 1,422 +0.03(+0.37%)
Sep 03, 2004 8.023 8.023 8.023 8.023 101 -0.34(-4.12%)
Sep 02, 2004 8.034 8.368 8.033 8.368 3,555 +0.00(+0.00%)
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.