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

Bridgford Foods Corp (NQ: BRID )

9.600 +0.180 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2004 7.989 8.184 7.989 8.184 3,489 +0.35(+4.48%)
Oct 28, 2004 7.862 7.862 7.804 7.833 307 -0.03(-0.37%)
Oct 27, 2004 7.813 8.359 7.784 7.862 3,079 -0.22(-2.77%)
Oct 26, 2004 7.804 8.271 7.794 8.086 4,618 -0.11(-1.31%)
Oct 25, 2004 8.184 8.573 8.184 8.193 2,463 +0.28(+3.57%)
Oct 22, 2004 8.037 8.037 7.843 7.911 410 -0.13(-1.58%)
Oct 21, 2004 8.037 8.037 8.037 8.037 205 -0.21(-2.60%)
Oct 20, 2004 8.184 8.564 7.911 8.252 1,847 -0.31(-3.64%)
Oct 19, 2004 8.564 8.564 8.564 8.564 102 -0.07(-0.79%)
Oct 18, 2004 8.612 8.632 8.612 8.632 205 +0.50(+6.11%)
Oct 15, 2004 8.135 8.135 8.135 8.135 0 +0.00(+0.00%)
Oct 14, 2004 8.086 8.281 8.086 8.135 1,950 -0.01(-0.12%)
Oct 13, 2004 8.145 8.145 8.145 8.145 615 -0.52(-5.96%)
Oct 12, 2004 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Oct 11, 2004 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Oct 08, 2004 8.661 8.661 8.661 8.661 0 +0.00(+0.00%)
Oct 07, 2004 8.086 8.661 8.086 8.661 1,950 +0.23(+2.77%)
Oct 06, 2004 8.427 8.427 8.427 8.427 0 +0.00(+0.00%)
Oct 05, 2004 8.427 8.427 8.427 8.427 0 +0.00(+0.00%)
Oct 04, 2004 8.417 8.427 8.408 8.427 3,797 +0.22(+2.73%)
Oct 01, 2004 8.281 8.281 8.203 8.203 307 -0.21(-2.55%)
Sep 30, 2004 8.417 8.417 8.417 8.417 0 +0.00(+0.00%)
Sep 29, 2004 8.417 8.417 8.417 8.417 410 +0.14(+1.65%)
Sep 28, 2004 8.281 8.281 8.281 8.281 0 +0.00(+0.00%)
Sep 27, 2004 8.281 8.281 8.281 8.281 102 +0.17(+2.04%)
Sep 24, 2004 8.086 8.115 8.086 8.115 5,132 +0.02(+0.24%)
Sep 23, 2004 8.096 8.096 8.096 8.096 821 -0.19(-2.24%)
Sep 22, 2004 7.921 8.281 7.921 8.281 5,953 -0.14(-1.62%)
Sep 21, 2004 8.417 8.417 8.417 8.417 0 +0.00(+0.00%)
Sep 20, 2004 8.417 8.417 8.417 8.417 0 +0.00(+0.00%)
Sep 17, 2004 7.940 8.427 7.700 8.417 4,926 +0.14(+1.65%)
Sep 16, 2004 8.281 8.281 8.281 8.281 0 +0.00(+0.00%)
Sep 15, 2004 8.281 8.281 8.281 8.281 2,052 +0.01(+0.12%)
Sep 14, 2004 7.979 8.281 7.979 8.271 5,234 -0.01(-0.12%)
Sep 13, 2004 8.281 8.281 8.281 8.281 1,231 +0.08(+0.95%)
Sep 10, 2004 8.203 8.203 8.203 8.203 0 +0.00(+0.00%)
Sep 09, 2004 8.203 8.203 8.203 8.203 0 +0.00(+0.00%)
Sep 08, 2004 8.262 8.281 8.203 8.203 1,833 +0.23(+2.93%)
Sep 07, 2004 7.940 7.969 7.940 7.969 1,437 +0.03(+0.37%)
Sep 03, 2004 7.940 7.940 7.940 7.940 102 -0.34(-4.12%)
Sep 02, 2004 7.951 8.281 7.950 8.281 3,592 +0.00(+0.00%)
Sep 01, 2004 8.281 8.281 8.281 8.281 0 +0.00(+0.00%)
Aug 31, 2004 7.883 8.281 7.883 8.281 5,337 +0.31(+3.91%)
Aug 30, 2004 7.969 7.969 7.969 7.969 102 -0.25(-3.08%)
Aug 27, 2004 7.385 8.223 7.326 8.223 9,648 -0.04(-0.46%)
Aug 26, 2004 8.261 8.261 8.261 8.261 102 +0.03(+0.34%)
Aug 25, 2004 7.979 8.232 7.960 8.232 1,642 +0.33(+4.19%)
Aug 24, 2004 7.804 7.901 7.794 7.901 2,771 +0.06(+0.75%)
Aug 23, 2004 7.843 7.843 7.843 7.843 0 +0.00(+0.00%)
Aug 20, 2004 8.223 8.270 7.843 7.843 3,489 -0.01(-0.14%)
Aug 19, 2004 7.853 7.853 7.853 7.853 0 +0.00(+0.00%)
Aug 18, 2004 7.853 7.853 7.853 7.853 0 +0.00(+0.00%)
Aug 17, 2004 7.853 7.853 7.853 7.853 205 -0.33(-4.04%)
Aug 16, 2004 7.648 8.184 7.638 8.184 4,824 +0.05(+0.60%)
Aug 13, 2004 8.135 8.135 8.135 8.135 0 +0.00(+0.00%)
Aug 12, 2004 8.135 8.135 8.135 8.135 3,079 +0.32(+4.11%)
Aug 11, 2004 7.813 7.813 7.813 7.813 102 -0.22(-2.79%)
Aug 10, 2004 8.018 8.037 8.018 8.037 4,618 +0.06(+0.73%)
Aug 09, 2004 7.979 7.979 7.979 7.979 0 +0.00(+0.00%)
Aug 06, 2004 7.911 8.037 7.833 7.979 5,234 +0.19(+2.37%)
Aug 05, 2004 7.793 7.979 7.774 7.794 3,695 -0.22(-2.79%)
Aug 04, 2004 7.891 8.018 7.862 8.018 3,797 +0.21(+2.75%)
Aug 03, 2004 7.794 8.028 7.794 7.804 3,806 +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.