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 +0.09 (+0.87%)
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 (%)
May 29, 2009 6.271 6.349 5.621 6.349 7,767 +0.34(+5.74%)
May 28, 2009 5.276 6.143 5.001 6.005 15,093 +0.85(+16.41%)
May 27, 2009 5.936 6.074 5.158 5.158 4,527 -0.19(-3.50%)
May 26, 2009 5.316 5.464 5.316 5.345 1,397 -0.03(-0.55%)
May 22, 2009 6.162 6.340 5.375 5.375 2,676 -0.78(-12.64%)
May 21, 2009 6.310 6.379 6.071 6.153 2,945 +0.68(+12.41%)
May 20, 2009 5.710 6.133 5.473 5.473 2,133 -0.90(-14.06%)
May 19, 2009 6.290 6.369 5.641 6.369 4,977 +0.13(+2.05%)
May 18, 2009 5.227 6.241 4.784 6.241 8,947 +1.05(+20.30%)
May 15, 2009 4.883 5.188 4.617 5.188 5,814 +0.85(+19.50%)
May 14, 2009 5.011 5.109 4.125 4.341 11,319 -0.59(-11.98%)
May 13, 2009 4.715 5.158 4.715 4.932 3,555 +0.33(+7.28%)
May 12, 2009 5.119 5.158 4.538 4.597 2,658 +0.12(+2.64%)
May 11, 2009 4.430 4.481 4.430 4.479 1,439 -0.42(-8.63%)
May 08, 2009 4.558 4.981 4.558 4.902 761 +0.19(+3.97%)
May 06, 2009 5.119 4.715 4.715 4.715 406 +0.09(+1.91%)
May 05, 2009 4.627 4.627 4.627 4.627 1,015 +0.02(+0.43%)
May 04, 2009 4.804 4.804 4.243 4.607 3,961 +0.03(+0.65%)
May 01, 2009 4.952 4.952 4.371 4.578 2,237 -0.10(-2.11%)
Apr 30, 2009 4.253 4.912 4.253 4.676 911 -0.05(-1.04%)
Apr 27, 2009 4.725 4.725 4.725 4.725 507 -0.08(-1.64%)
Apr 24, 2009 5.104 5.104 4.804 4.804 203 +0.11(+2.31%)
Apr 23, 2009 4.125 4.706 4.125 4.696 2,074 -0.03(-0.62%)
Apr 22, 2009 5.089 5.089 4.706 4.725 711 +0.30(+6.67%)
Apr 21, 2009 4.656 5.011 4.243 4.430 3,656 +0.19(+4.41%)
Apr 20, 2009 4.144 4.676 4.144 4.243 2,234 +0.13(+3.11%)
Apr 17, 2009 3.613 4.922 3.613 4.115 3,860 +0.15(+3.72%)
Apr 16, 2009 3.967 3.967 3.967 3.967 101 -0.51(-11.43%)
Apr 15, 2009 4.760 4.760 4.479 4.479 480 +0.23(+5.46%)
Apr 14, 2009 4.627 4.627 4.213 4.247 2,844 +0.05(+1.28%)
Apr 13, 2009 4.307 4.814 3.770 4.194 7,517 -0.18(-4.05%)
Apr 09, 2009 4.066 5.001 3.352 4.371 9,872 +1.07(+32.54%)
Apr 08, 2009 3.298 3.298 3.298 3.298 507 -0.55(-14.32%)
Apr 07, 2009 3.544 3.859 3.258 3.849 1,377 -0.29(-6.90%)
Apr 03, 2009 3.465 4.135 4.135 4.135 2,336 +0.10(+2.44%)
Apr 02, 2009 4.036 4.036 4.036 4.036 313 +0.17(+4.33%)
Mar 30, 2009 4.174 3.869 3.869 3.869 1,523 +0.12(+3.15%)
Mar 26, 2009 3.751 3.751 3.751 3.751 203 -0.04(-1.04%)
Mar 25, 2009 3.795 3.798 3.790 3.790 1,726 -0.23(-5.63%)
Mar 20, 2009 4.016 4.016 4.016 4.016 0 +0.05(+1.24%)
Mar 18, 2009 3.283 3.967 3.283 3.967 507 -0.17(-4.05%)
Mar 17, 2009 4.056 4.135 4.056 4.135 1,107 +0.00(+0.00%)
Mar 13, 2009 4.135 4.135 4.135 4.135 0 +0.00(+0.00%)
Mar 12, 2009 4.135 4.135 4.135 4.135 101 +0.00(+0.00%)
Mar 11, 2009 4.135 4.135 4.135 4.135 0 +0.00(+0.00%)
Mar 10, 2009 3.347 4.184 3.190 4.135 5,759 +1.64(+66.01%)
Mar 09, 2009 2.491 2.491 2.491 2.491 406 -0.65(-20.69%)
Mar 06, 2009 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Mar 05, 2009 3.140 3.160 3.062 3.140 3,973 +0.61(+24.12%)
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.