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 (%)
Oct 31, 2008 4.253 4.322 3.741 4.194 4,266 -0.49(-10.50%)
Oct 30, 2008 4.233 4.686 4.233 4.686 304 +0.25(+5.54%)
Oct 29, 2008 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Oct 28, 2008 4.607 4.646 4.440 4.440 6,204 -0.48(-9.80%)
Oct 27, 2008 4.922 4.922 4.922 4.922 203 +0.00(+0.00%)
Oct 24, 2008 4.578 4.922 4.578 4.922 2,234 -0.49(-9.09%)
Oct 15, 2008 5.414 5.414 5.414 5.414 0 +0.00(+0.00%)
Oct 14, 2008 4.646 5.414 4.646 5.414 406 +0.00(+0.00%)
Oct 13, 2008 4.883 5.414 4.883 5.414 302 -0.06(-1.08%)
Oct 10, 2008 5.473 5.473 5.473 5.473 0 +0.00(+0.00%)
Oct 09, 2008 5.473 5.473 5.473 5.473 127 +0.31(+5.90%)
Oct 07, 2008 5.168 5.168 5.168 5.168 0 +0.00(+0.00%)
Oct 06, 2008 6.172 6.172 5.168 5.168 3,074 -0.23(-4.20%)
Oct 03, 2008 5.404 5.404 5.395 5.395 203 +0.02(+0.37%)
Oct 02, 2008 5.375 5.375 5.375 5.375 101 +0.02(+0.37%)
Oct 01, 2008 5.483 5.483 5.355 5.355 304 +0.01(+0.18%)
Sep 30, 2008 5.464 5.985 5.316 5.345 6,211 -0.12(-2.14%)
Sep 25, 2008 5.178 5.463 5.463 5.463 812 +0.22(+4.11%)
Sep 24, 2008 5.040 5.729 4.893 5.247 5,387 +0.15(+2.90%)
Sep 22, 2008 5.099 5.099 5.099 5.099 0 +0.00(+0.00%)
Sep 19, 2008 5.099 5.099 5.099 5.099 0 +0.18(+3.60%)
Sep 18, 2008 5.621 5.719 4.922 4.922 2,188 -0.25(-4.76%)
Sep 16, 2008 5.168 5.168 5.168 5.168 0 +0.00(+0.00%)
Sep 15, 2008 5.129 5.168 5.021 5.168 3,869 -0.62(-10.71%)
Sep 12, 2008 5.227 5.788 5.178 5.788 1,127 -0.03(-0.51%)
Sep 05, 2008 6.094 5.818 5.818 5.818 6,196 +0.06(+1.03%)
Sep 04, 2008 5.759 5.759 5.759 5.759 0 +0.00(+0.00%)
Sep 03, 2008 5.956 6.017 5.759 5.759 2,207 -0.42(-6.85%)
Sep 02, 2008 6.202 6.202 6.182 6.182 411 +0.09(+1.45%)
Aug 27, 2008 6.094 6.094 6.094 6.094 0 +0.00(+0.00%)
Aug 26, 2008 6.103 6.094 6.094 6.094 507 -0.10(-1.59%)
Aug 25, 2008 6.143 6.192 6.103 6.192 905 +0.00(+0.00%)
Aug 22, 2008 6.192 6.192 6.192 6.192 0 +0.00(+0.00%)
Aug 21, 2008 6.192 6.192 6.192 6.192 371 +0.05(+0.80%)
Aug 20, 2008 5.975 6.153 5.975 6.143 7,205 +0.18(+2.97%)
Aug 19, 2008 5.778 6.004 5.778 5.966 2,348 +0.24(+4.12%)
Aug 18, 2008 5.749 5.749 5.729 5.729 205 -0.37(-6.13%)
Aug 15, 2008 6.103 6.153 5.971 6.103 2,012 +0.01(+0.16%)
Aug 14, 2008 6.084 6.153 6.084 6.094 4,121 +0.01(+0.16%)
Aug 13, 2008 6.084 6.084 6.084 6.084 400 +0.00(+0.00%)
Aug 12, 2008 6.084 6.084 6.084 6.084 0 +0.00(+0.00%)
Aug 11, 2008 6.084 6.084 6.084 6.084 0 +0.00(+0.00%)
Aug 08, 2008 5.729 6.084 5.729 6.084 2,247 +0.25(+4.21%)
Aug 07, 2008 5.838 5.838 5.838 5.838 0 +0.00(+0.00%)
Aug 06, 2008 5.857 5.857 5.828 5.838 891 -0.12(-1.98%)
Aug 05, 2008 5.956 5.956 5.956 5.956 304 -0.09(-1.47%)
Aug 04, 2008 5.739 6.054 5.739 6.044 3,250 +0.04(+0.66%)
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.