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 (%)
Jun 30, 2005 7.550 7.580 7.432 7.452 4,264 +0.32(+4.41%)
Jun 29, 2005 7.137 7.137 7.137 7.137 832 +0.10(+1.40%)
Jun 28, 2005 7.039 7.039 7.039 7.039 304 +0.18(+2.58%)
Jun 27, 2005 6.655 6.891 6.655 6.861 1,422 -0.03(-0.43%)
Jun 24, 2005 7.326 8.043 6.891 6.891 14,646 -0.55(-7.41%)
Jun 23, 2005 7.442 7.442 7.442 7.442 101 -0.33(-4.30%)
Jun 22, 2005 7.777 7.777 7.777 7.777 1,491 +0.05(+0.64%)
Jun 21, 2005 7.875 7.964 7.728 7.728 4,144 +0.06(+0.77%)
Jun 20, 2005 7.875 7.875 7.590 7.669 2,468 -0.05(-0.64%)
Jun 17, 2005 7.186 7.757 7.186 7.718 2,287 +0.40(+5.52%)
Jun 16, 2005 6.940 7.314 6.940 7.314 3,686 -0.16(-2.11%)
Jun 15, 2005 7.285 7.472 7.285 7.472 889 +0.19(+2.57%)
Jun 14, 2005 7.107 7.285 7.107 7.285 1,961 +0.08(+1.09%)
Jun 13, 2005 7.738 7.738 7.206 7.206 1,624 +0.45(+6.71%)
Jun 10, 2005 6.753 6.753 6.753 6.753 304 -0.19(-2.70%)
Jun 09, 2005 6.940 6.940 6.940 6.940 1,523 +0.05(+0.71%)
Jun 08, 2005 6.891 6.891 6.743 6.891 812 +0.25(+3.70%)
Jun 07, 2005 7.206 7.206 6.359 6.645 63,656 -0.78(-10.48%)
Jun 06, 2005 7.423 7.423 7.423 7.423 0 +0.00(+0.00%)
Jun 03, 2005 7.423 7.423 7.423 7.423 935 -0.22(-2.84%)
Jun 02, 2005 7.639 7.639 7.610 7.639 11,043 -0.24(-3.00%)
Jun 01, 2005 7.875 7.875 7.875 7.875 101 -0.31(-3.73%)
May 31, 2005 7.757 8.181 7.048 8.181 3,961 +0.05(+0.61%)
May 27, 2005 8.131 8.131 8.131 8.131 0 +0.00(+0.00%)
May 26, 2005 8.072 8.210 8.072 8.131 1,707 +0.40(+5.22%)
May 25, 2005 7.728 7.728 7.728 7.728 371 -0.22(-2.73%)
May 24, 2005 7.944 7.944 7.944 7.944 0 +0.00(+0.00%)
May 23, 2005 7.944 7.944 7.944 7.944 101 -0.13(-1.59%)
May 20, 2005 7.738 8.072 7.738 8.072 5,053 -0.10(-1.20%)
May 19, 2005 8.171 8.171 8.161 8.171 1,025 +0.00(+0.00%)
May 18, 2005 7.797 8.299 7.738 8.171 3,555 -0.28(-3.26%)
May 17, 2005 8.466 8.466 8.446 8.446 203 -0.02(-0.23%)
May 16, 2005 8.466 8.466 8.466 8.466 0 +0.00(+0.00%)
May 13, 2005 9.047 9.047 8.466 8.466 12,303 +0.39(+4.88%)
May 12, 2005 8.072 8.072 8.072 8.072 0 +0.00(+0.00%)
May 11, 2005 8.072 8.072 8.072 8.072 428 -0.01(-0.12%)
May 10, 2005 8.082 8.082 8.082 8.082 0 +0.00(+0.00%)
May 09, 2005 8.082 8.082 8.082 8.082 0 +0.00(+0.00%)
May 06, 2005 8.082 8.082 8.082 8.082 203 -0.09(-1.08%)
May 05, 2005 8.181 8.181 8.171 8.171 4,337 -0.01(-0.12%)
May 04, 2005 8.181 8.181 8.181 8.181 1,015 +0.01(+0.12%)
May 03, 2005 8.181 8.181 8.121 8.171 4,764 -0.01(-0.12%)
May 02, 2005 8.181 8.181 8.181 8.181 0 +0.00(+0.00%)
Apr 29, 2005 8.181 8.181 8.181 8.181 0 +0.00(+0.00%)
Apr 28, 2005 8.181 8.181 8.181 8.181 1,015 +0.01(+0.12%)
Apr 27, 2005 8.171 8.171 8.171 8.171 0 +0.00(+0.00%)
Apr 26, 2005 8.171 8.171 8.171 8.171 0 +0.00(+0.00%)
Apr 25, 2005 8.220 8.220 8.171 8.171 3,758 +0.00(+0.00%)
Apr 22, 2005 8.171 8.220 8.171 8.171 3,047 +0.00(+0.00%)
Apr 21, 2005 8.200 8.200 8.171 8.171 681 -0.03(-0.36%)
Apr 20, 2005 8.200 8.200 8.200 8.200 1,742 +0.03(+0.36%)
Apr 19, 2005 8.181 8.181 8.171 8.171 2,437 -0.01(-0.12%)
Apr 18, 2005 8.190 8.289 8.171 8.181 6,298 +0.00(+0.00%)
Apr 15, 2005 8.190 8.230 8.181 8.181 1,117 -0.27(-3.15%)
Apr 14, 2005 8.190 8.446 8.171 8.446 1,218 +0.18(+2.14%)
Apr 13, 2005 8.269 8.269 8.269 8.269 0 +0.00(+0.00%)
Apr 12, 2005 8.269 8.269 8.268 8.269 1,523 -0.02(-0.24%)
Apr 11, 2005 8.397 8.397 8.289 8.289 914 -0.08(-0.94%)
Apr 08, 2005 8.368 8.368 8.368 8.368 0 +0.00(+0.00%)
Apr 07, 2005 8.368 8.368 8.368 8.368 143 -0.08(-0.93%)
Apr 06, 2005 8.358 8.446 8.358 8.446 203 +0.08(+0.94%)
Apr 05, 2005 8.840 8.840 8.368 8.368 812 -0.44(-5.00%)
Apr 04, 2005 8.808 8.808 8.808 8.808 101 +0.15(+1.79%)
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.