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

Bridgford Foods Cp (NQ: BRID )

10.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2006 5.936 6.064 5.926 6.064 4,485 +0.15(+2.50%)
Jan 30, 2006 5.907 5.916 5.907 5.916 4,146 -0.13(-2.12%)
Jan 27, 2006 6.005 6.044 6.005 6.044 1,015 -0.06(-0.97%)
Jan 26, 2006 6.103 6.103 6.103 6.103 0 +0.00(+0.00%)
Jan 25, 2006 6.064 6.103 6.064 6.103 1,842 +0.06(+0.98%)
Jan 24, 2006 6.241 6.241 6.044 6.044 406 -0.11(-1.76%)
Jan 23, 2006 5.857 6.340 5.710 6.153 18,132 -0.58(-8.63%)
Jan 20, 2006 6.733 6.733 6.733 6.733 0 +0.00(+0.00%)
Jan 19, 2006 6.556 6.733 6.399 6.733 2,285 +0.16(+2.40%)
Jan 18, 2006 6.605 6.812 6.576 6.576 2,913 +0.00(+0.00%)
Jan 17, 2006 6.665 6.665 6.576 6.576 707 -0.02(-0.31%)
Jan 13, 2006 6.597 6.597 6.597 6.597 929 -0.43(-6.15%)
Jan 12, 2006 7.029 7.029 7.029 7.029 0 +0.00(+0.00%)
Jan 11, 2006 7.275 7.275 7.029 7.029 406 -0.15(-2.06%)
Jan 10, 2006 7.176 7.176 7.176 7.176 203 -0.07(-0.95%)
Jan 09, 2006 6.792 7.245 6.792 7.245 6,110 +0.44(+6.51%)
Jan 06, 2006 6.802 6.802 6.448 6.802 630 +0.18(+2.67%)
Jan 05, 2006 6.625 6.625 6.625 6.625 0 +0.00(+0.00%)
Jan 04, 2006 6.625 6.625 6.625 6.625 0 +0.00(+0.00%)
Jan 03, 2006 6.625 6.625 6.625 6.625 0 +0.00(+0.00%)
Dec 30, 2005 6.596 6.802 6.497 6.625 5,158 +0.01(+0.15%)
Dec 29, 2005 6.605 6.615 6.596 6.615 406 -0.05(-0.74%)
Dec 28, 2005 6.625 6.861 6.625 6.665 3,149 -0.29(-4.11%)
Dec 27, 2005 6.683 6.950 6.683 6.950 609 +0.02(+0.28%)
Dec 23, 2005 6.891 6.940 6.891 6.930 3,322 +0.04(+0.57%)
Dec 22, 2005 6.891 6.940 6.891 6.891 2,819 +0.01(+0.14%)
Dec 21, 2005 6.881 6.881 6.881 6.881 0 +0.00(+0.00%)
Dec 20, 2005 6.585 6.881 6.585 6.881 2,893 +0.38(+5.91%)
Dec 19, 2005 6.497 6.497 6.497 6.497 122 -0.34(-5.04%)
Dec 16, 2005 6.842 6.842 6.842 6.842 0 +0.00(+0.00%)
Dec 15, 2005 6.556 6.842 6.556 6.842 3,302 +0.12(+1.76%)
Dec 14, 2005 6.724 6.724 6.724 6.724 0 +0.00(+0.00%)
Dec 13, 2005 6.694 7.058 6.694 6.724 2,407 -0.27(-3.80%)
Dec 12, 2005 6.891 7.078 6.891 6.989 1,894 +0.03(+0.42%)
Dec 09, 2005 6.960 6.960 6.960 6.960 0 +0.00(+0.00%)
Dec 08, 2005 6.842 7.078 6.409 6.960 23,706 +0.07(+1.00%)
Dec 07, 2005 6.842 6.891 6.842 6.891 1,630 +0.09(+1.30%)
Dec 06, 2005 6.704 6.980 6.704 6.802 1,834 -0.09(-1.29%)
Dec 05, 2005 6.901 6.901 6.891 6.891 4,003 -0.05(-0.71%)
Dec 02, 2005 6.940 6.940 6.940 6.940 1,015 +0.03(+0.43%)
Dec 01, 2005 6.911 6.911 6.911 6.911 1,275 +0.00(+0.00%)
Nov 30, 2005 6.940 6.940 6.891 6.911 4,271 -0.03(-0.43%)
Nov 29, 2005 6.891 6.940 6.891 6.940 630 +0.05(+0.71%)
Nov 28, 2005 6.891 6.891 6.891 6.891 0 +0.00(+0.00%)
Nov 25, 2005 6.891 6.891 6.891 6.891 0 +0.00(+0.00%)
Nov 23, 2005 6.891 6.891 6.891 6.891 673 +0.00(+0.00%)
Nov 22, 2005 6.891 6.891 6.891 6.891 1,726 -0.02(-0.28%)
Nov 21, 2005 6.911 6.911 6.911 6.911 0 +0.00(+0.00%)
Nov 18, 2005 6.915 6.915 6.911 6.911 436 -0.28(-3.94%)
Nov 17, 2005 7.194 7.194 7.194 7.194 101 +0.50(+7.47%)
Nov 16, 2005 6.694 6.694 6.694 6.694 0 +0.00(+0.00%)
Nov 15, 2005 7.029 7.383 6.694 6.694 11,390 -0.10(-1.45%)
Nov 14, 2005 6.950 6.950 6.674 6.792 2,641 -0.10(-1.43%)
Nov 11, 2005 6.714 6.891 6.714 6.891 2,133 -0.19(-2.64%)
Nov 10, 2005 6.950 7.314 6.950 7.078 1,837 -0.20(-2.71%)
Nov 09, 2005 7.383 7.383 6.999 7.275 5,799 -0.37(-4.89%)
Nov 08, 2005 7.570 7.649 7.334 7.649 3,550 +0.01(+0.13%)
Nov 07, 2005 7.678 7.678 7.432 7.639 1,523 -0.02(-0.26%)
Nov 04, 2005 7.659 7.659 7.649 7.659 1,422 -0.07(-0.89%)
Nov 03, 2005 7.482 7.777 7.304 7.728 6,298 +0.36(+4.95%)
Nov 02, 2005 7.295 7.482 6.802 7.363 11,934 +0.16(+2.19%)
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.