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

Bridgford Foods Cp (NQ: BRID )

10.51 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 30, 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 (%)
Nov 30, 2009 9.539 9.539 8.909 9.096 3,640 -0.10(-1.07%)
Nov 25, 2009 9.795 9.194 9.194 9.194 3,961 -0.65(-6.60%)
Nov 24, 2009 9.795 9.844 9.490 9.844 2,684 +0.49(+5.26%)
Nov 23, 2009 9.490 9.578 8.456 9.352 10,797 +0.88(+10.39%)
Nov 20, 2009 8.417 9.254 8.417 8.472 304 -0.31(-3.52%)
Nov 19, 2009 9.480 9.834 8.781 8.781 3,757 -0.77(-8.04%)
Nov 18, 2009 9.273 9.549 9.254 9.549 3,165 +0.53(+5.90%)
Nov 16, 2009 9.352 9.017 9.017 9.017 1,523 -0.43(-4.58%)
Nov 13, 2009 8.604 9.450 8.436 9.450 11,853 +0.86(+9.97%)
Nov 12, 2009 8.742 8.993 7.619 8.594 2,539 -0.02(-0.23%)
Nov 11, 2009 8.564 8.614 8.564 8.614 304 +0.06(+0.69%)
Nov 10, 2009 8.860 8.870 8.555 8.555 2,260 -0.17(-1.92%)
Nov 09, 2009 8.722 8.722 8.717 8.722 1,525 +0.20(+2.31%)
Nov 06, 2009 8.781 8.830 8.456 8.525 1,218 -0.38(-4.31%)
Nov 05, 2009 8.623 8.968 8.269 8.909 3,963 +1.07(+13.69%)
Nov 04, 2009 7.669 8.673 7.669 7.836 4,172 +0.68(+9.49%)
Nov 03, 2009 8.141 8.190 7.157 7.157 12,631 -0.70(-8.90%)
Nov 02, 2009 8.102 8.151 7.039 7.856 14,079 -0.36(-4.43%)
Oct 30, 2009 8.161 8.870 8.072 8.220 5,346 +0.06(+0.72%)
Oct 29, 2009 8.968 8.978 7.423 8.161 3,284 -0.95(-10.48%)
Oct 26, 2009 9.116 9.116 9.116 9.116 0 +1.21(+15.32%)
Oct 23, 2009 7.610 7.905 7.610 7.905 304 -0.28(-3.37%)
Oct 22, 2009 9.480 9.598 8.181 8.181 1,756 -1.35(-14.15%)
Oct 21, 2009 8.643 9.549 8.643 9.529 2,989 +1.32(+16.07%)
Oct 19, 2009 8.210 8.210 8.210 8.210 0 +0.51(+6.62%)
Oct 16, 2009 7.700 7.700 7.700 7.700 275 -0.63(-7.54%)
Oct 15, 2009 8.181 8.328 7.836 8.328 1,523 +0.21(+2.55%)
Oct 14, 2009 8.417 8.417 8.121 8.121 1,738 -0.54(-6.25%)
Oct 12, 2009 8.171 8.663 8.663 8.663 1,015 -0.09(-1.01%)
Oct 09, 2009 8.894 9.047 8.751 8.751 10,054 -0.14(-1.55%)
Oct 08, 2009 8.973 9.007 8.889 8.889 7,732 +0.09(+1.01%)
Oct 07, 2009 8.633 8.899 8.633 8.801 406 +0.21(+2.41%)
Oct 06, 2009 9.598 9.598 8.171 8.594 1,707 -1.04(-10.83%)
Oct 05, 2009 9.588 9.637 9.578 9.637 4,843 +0.19(+1.98%)
Oct 02, 2009 9.514 9.539 9.037 9.450 6,048 +0.56(+6.31%)
Oct 01, 2009 8.811 8.889 8.811 8.889 3,250 +0.00(+0.00%)
Sep 30, 2009 8.879 8.889 8.633 8.889 2,846 +0.19(+2.15%)
Sep 29, 2009 8.811 8.889 8.702 8.702 3,346 -0.18(-2.00%)
Sep 28, 2009 8.875 8.879 8.875 8.879 987 +0.00(+0.00%)
Sep 25, 2009 8.761 8.879 8.761 8.879 4,227 +0.08(+0.89%)
Sep 24, 2009 8.801 8.801 8.801 8.801 1,117 +0.15(+1.71%)
Sep 23, 2009 8.564 8.683 7.713 8.653 6,786 +0.27(+3.17%)
Sep 22, 2009 8.515 8.879 8.387 8.387 3,680 -0.46(-5.23%)
Sep 21, 2009 8.368 8.860 8.368 8.850 5,561 -0.01(-0.11%)
Sep 18, 2009 8.860 8.879 8.791 8.860 6,152 +0.26(+2.97%)
Sep 16, 2009 8.151 8.604 8.604 8.604 5,891 +0.43(+5.30%)
Sep 15, 2009 8.811 8.879 8.151 8.171 3,774 -0.71(-7.98%)
Sep 11, 2009 8.712 8.879 8.879 8.879 2,031 +0.12(+1.35%)
Sep 10, 2009 7.501 8.761 7.501 8.761 2,762 +1.32(+17.72%)
Sep 09, 2009 8.574 8.653 7.442 7.442 1,932 -1.22(-14.09%)
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.