Skip to main content

Bridgford Foods Corp (NQ: BRID )

9.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 6.898 7.356 6.898 7.248 4,177 +0.24(+3.48%)
Oct 28, 2005 6.662 7.005 6.662 7.005 3,155 +0.15(+2.13%)
Oct 27, 2005 6.586 7.063 6.479 6.859 3,042 +0.26(+3.99%)
Oct 26, 2005 6.703 7.102 6.488 6.596 7,686 -0.35(-5.05%)
Oct 25, 2005 6.907 7.404 6.771 6.946 13,811 -0.04(-0.56%)
Oct 24, 2005 6.985 7.239 6.966 6.985 18,336 -0.20(-2.85%)
Oct 21, 2005 7.180 7.492 7.073 7.190 24,040 +0.01(+0.14%)
Oct 20, 2005 7.180 7.180 7.180 7.180 977 +0.00(+0.00%)
Oct 19, 2005 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
Oct 18, 2005 7.200 7.239 6.966 7.180 2,808 +0.21(+3.08%)
Oct 17, 2005 6.089 6.966 6.089 6.966 9,733 +0.82(+13.31%)
Oct 14, 2005 6.235 6.235 6.147 6.147 1,137 +0.01(+0.16%)
Oct 13, 2005 6.138 6.138 6.138 6.138 0 +0.00(+0.00%)
Oct 12, 2005 6.333 6.644 5.894 6.138 2,047 -0.37(-5.69%)
Oct 11, 2005 6.518 6.518 6.508 6.508 205 +0.01(+0.15%)
Oct 10, 2005 6.537 6.615 6.498 6.498 718 -0.01(-0.15%)
Oct 07, 2005 6.508 6.508 6.508 6.508 0 +0.00(+0.00%)
Oct 06, 2005 6.508 6.508 6.508 6.508 0 +0.00(+0.00%)
Oct 05, 2005 6.547 6.664 6.342 6.508 923 -0.04(-0.60%)
Oct 04, 2005 6.693 6.810 6.362 6.547 821 -0.52(-7.31%)
Oct 03, 2005 7.209 7.209 7.044 7.063 29,201 +0.24(+3.57%)
Sep 30, 2005 6.820 6.820 6.820 6.820 0 +0.00(+0.00%)
Sep 29, 2005 6.722 6.820 6.674 6.820 5,515 +0.08(+1.16%)
Sep 28, 2005 6.722 7.073 6.722 6.742 690 -0.23(-3.35%)
Sep 23, 2005 6.976 6.976 6.976 6.976 0 +0.00(+0.00%)
Sep 22, 2005 6.722 7.083 6.722 6.976 4,687 -0.07(-0.97%)
Sep 21, 2005 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Sep 20, 2005 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Sep 19, 2005 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Sep 16, 2005 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Sep 15, 2005 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Sep 14, 2005 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Sep 13, 2005 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Sep 12, 2005 7.200 7.219 7.044 7.044 714 +0.32(+4.78%)
Sep 09, 2005 6.722 6.722 6.722 6.722 412 +0.02(+0.29%)
Sep 08, 2005 6.508 6.859 6.508 6.703 5,645 -0.54(-7.40%)
Sep 07, 2005 7.239 7.239 7.239 7.239 2,681 +0.00(+0.00%)
Sep 06, 2005 7.209 7.239 6.829 7.239 5,043 +0.13(+1.78%)
Sep 02, 2005 7.200 7.200 7.112 7.112 733 -0.13(-1.75%)
Sep 01, 2005 6.868 7.239 6.868 7.239 1,250 +0.08(+1.09%)
Aug 31, 2005 7.204 7.204 7.161 7.161 1,328 -0.04(-0.54%)
Aug 30, 2005 7.200 7.200 7.161 7.200 571 +0.04(+0.54%)
Aug 29, 2005 7.161 7.161 7.161 7.161 0 +0.00(+0.00%)
Aug 26, 2005 6.917 7.307 6.820 7.161 2,771 +0.10(+1.38%)
Aug 25, 2005 7.095 7.200 6.976 7.063 3,181 -0.05(-0.68%)
Aug 24, 2005 7.180 7.200 7.112 7.112 4,916 +0.00(+0.00%)
Aug 23, 2005 7.112 7.112 7.112 7.112 0 +0.00(+0.00%)
Aug 22, 2005 7.112 7.112 7.112 7.112 112 -0.68(-8.75%)
Aug 19, 2005 7.794 7.794 7.794 7.794 0 +0.00(+0.00%)
Aug 18, 2005 7.794 7.794 7.794 7.794 0 +0.00(+0.00%)
Aug 17, 2005 7.794 7.794 7.794 7.794 0 +0.00(+0.00%)
Aug 16, 2005 7.531 7.969 7.531 7.794 2,258 +0.73(+10.34%)
Aug 15, 2005 7.063 7.063 7.063 7.063 0 +0.00(+0.00%)
Aug 12, 2005 7.063 7.063 7.063 7.063 483 -0.09(-1.28%)
Aug 11, 2005 7.155 7.155 7.155 7.155 0 +0.00(+0.00%)
Aug 10, 2005 7.155 7.155 7.155 7.155 0 +0.00(+0.00%)
Aug 09, 2005 7.155 7.155 7.155 7.155 0 +0.00(+0.00%)
Aug 08, 2005 7.155 7.155 7.155 7.155 0 +0.00(+0.00%)
Aug 05, 2005 7.155 7.155 7.155 7.155 603 -0.15(-2.08%)
Aug 04, 2005 7.307 7.317 7.307 7.307 1,450 +0.04(+0.54%)
Aug 03, 2005 7.268 7.268 7.268 7.268 0 +0.00(+0.00%)
Aug 02, 2005 7.180 7.268 7.161 7.268 1,538 -0.03(-0.40%)
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.