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

Bridgford Foods Cp (NQ: BRID )

10.62 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 18, 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 31, 2007 6.955 6.960 6.955 6.960 203 +0.01(+0.14%)
Oct 30, 2007 6.891 7.058 6.891 6.950 2,942 +0.54(+8.45%)
Oct 29, 2007 6.409 6.409 6.409 6.409 1,117 -0.03(-0.46%)
Oct 26, 2007 6.438 6.571 6.409 6.438 2,565 -0.04(-0.61%)
Oct 25, 2007 6.654 6.664 6.418 6.477 2,606 +0.07(+1.08%)
Oct 24, 2007 6.438 6.684 6.349 6.409 8,736 +0.01(+0.15%)
Oct 23, 2007 6.692 6.852 6.399 6.399 3,352 -0.07(-1.07%)
Oct 22, 2007 6.458 6.891 6.458 6.468 7,821 -0.03(-0.45%)
Oct 19, 2007 6.753 6.763 6.497 6.497 3,275 -0.25(-3.65%)
Oct 18, 2007 6.743 6.743 6.743 6.743 304 +0.10(+1.48%)
Oct 17, 2007 6.645 6.645 6.645 6.645 0 +0.00(+0.00%)
Oct 16, 2007 6.694 6.704 6.596 6.645 2,314 -0.16(-2.32%)
Oct 15, 2007 6.665 6.920 6.665 6.802 5,688 +0.14(+2.07%)
Oct 12, 2007 6.662 6.665 6.662 6.665 1,523 +0.02(+0.30%)
Oct 11, 2007 6.645 6.645 6.645 6.645 12,139 -0.02(-0.30%)
Oct 10, 2007 6.605 6.665 6.537 6.665 4,465 +0.13(+1.96%)
Oct 09, 2007 6.419 6.596 6.418 6.537 5,590 -0.10(-1.48%)
Oct 08, 2007 6.448 6.635 6.448 6.635 335 -0.03(-0.47%)
Oct 05, 2007 6.704 6.704 6.507 6.666 11,562 -0.22(-3.26%)
Oct 04, 2007 7.167 7.245 6.891 6.891 2,802 -0.27(-3.71%)
Oct 03, 2007 7.127 7.157 6.763 7.157 4,234 +0.45(+6.75%)
Oct 02, 2007 6.891 6.891 6.635 6.704 1,626 -0.12(-1.73%)
Oct 01, 2007 6.556 6.822 6.527 6.822 8,329 +0.08(+1.17%)
Sep 28, 2007 6.861 6.861 6.743 6.743 6,414 -0.39(-5.52%)
Sep 27, 2007 7.137 7.137 7.137 7.137 0 +0.00(+0.00%)
Sep 26, 2007 7.039 7.137 6.901 7.137 2,340 -0.11(-1.49%)
Sep 25, 2007 7.245 7.245 7.245 7.245 0 +0.00(+0.00%)
Sep 24, 2007 7.255 7.255 7.009 7.245 3,947 +0.03(+0.41%)
Sep 21, 2007 7.216 7.216 7.216 7.216 0 +0.00(+0.00%)
Sep 20, 2007 7.678 7.708 7.216 7.216 1,015 -0.11(-1.48%)
Sep 19, 2007 7.324 7.324 7.324 7.324 0 +0.00(+0.00%)
Sep 18, 2007 7.344 7.344 7.048 7.324 1,212 +0.06(+0.81%)
Sep 17, 2007 7.265 7.265 7.265 7.265 0 +0.00(+0.00%)
Sep 14, 2007 7.265 7.265 7.265 7.265 0 +0.00(+0.00%)
Sep 13, 2007 7.176 7.274 7.176 7.265 1,399 +0.14(+1.93%)
Sep 12, 2007 7.048 7.373 7.048 7.127 1,430 +0.04(+0.56%)
Sep 11, 2007 7.354 7.354 7.068 7.088 882 -0.27(-3.61%)
Sep 10, 2007 7.314 7.367 7.275 7.354 1,218 +0.11(+1.49%)
Sep 07, 2007 7.186 7.245 7.186 7.245 404 +0.08(+1.10%)
Sep 06, 2007 7.157 7.317 7.098 7.167 2,161 +0.06(+0.83%)
Sep 05, 2007 7.132 7.354 7.107 7.107 4,593 -0.06(-0.89%)
Sep 04, 2007 7.226 7.226 6.999 7.171 711 -0.08(-1.15%)
Aug 31, 2007 7.334 7.334 7.098 7.255 3,348 +0.03(+0.41%)
Aug 30, 2007 7.009 7.334 7.009 7.226 2,539 +0.23(+3.23%)
Aug 29, 2007 6.743 7.354 6.743 6.999 624 -0.06(-0.84%)
Aug 28, 2007 7.048 7.295 7.048 7.058 1,125 +0.00(+0.00%)
Aug 27, 2007 7.265 7.265 6.645 7.058 9,359 -0.21(-2.85%)
Aug 24, 2007 7.265 7.265 7.265 7.265 1,015 +0.04(+0.55%)
Aug 23, 2007 7.285 7.285 7.226 7.226 406 -0.07(-1.01%)
Aug 22, 2007 7.383 7.383 7.299 7.299 855 -0.08(-1.13%)
Aug 21, 2007 7.265 7.383 7.265 7.383 5,628 +0.17(+2.32%)
Aug 20, 2007 7.275 7.275 7.216 7.216 406 -0.10(-1.35%)
Aug 17, 2007 7.649 7.649 7.314 7.314 1,226 -0.30(-3.99%)
Aug 16, 2007 7.383 7.618 7.383 7.618 694 +0.24(+3.19%)
Aug 15, 2007 7.383 7.383 7.363 7.383 515 +0.01(+0.13%)
Aug 14, 2007 7.373 7.373 7.373 7.373 0 +0.00(+0.00%)
Aug 13, 2007 7.452 7.482 7.373 7.373 507 -0.11(-1.45%)
Aug 10, 2007 7.432 7.482 7.432 7.482 507 +0.02(+0.26%)
Aug 09, 2007 7.265 7.462 7.265 7.462 3,149 +0.20(+2.71%)
Aug 08, 2007 7.265 7.265 7.255 7.265 1,015 -0.05(-0.67%)
Aug 07, 2007 7.511 7.511 7.304 7.314 1,320 -0.24(-3.13%)
Aug 06, 2007 7.570 7.570 7.344 7.550 1,015 +0.03(+0.39%)
Aug 03, 2007 7.531 7.638 7.521 7.521 1,973 -0.06(-0.78%)
Aug 02, 2007 7.580 7.580 7.580 7.580 203 +0.01(+0.13%)
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.