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

Bridgford Foods Cp (NQ: BRID )

10.46 +0.08 (+0.74%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Sep 30, 2011 9.262 9.262 9.262 9.262 0 +0.15(+1.63%)
Sep 27, 2011 9.113 9.113 9.113 9.113 0 +0.03(+0.33%)
Sep 26, 2011 9.103 9.193 9.084 9.084 1,838 -0.15(-1.61%)
Sep 21, 2011 9.173 9.232 9.232 9.232 1,510 +0.08(+0.87%)
Sep 20, 2011 9.093 9.153 9.093 9.153 543 -0.05(-0.54%)
Sep 19, 2011 9.084 9.203 9.084 9.203 302 -0.04(-0.43%)
Sep 16, 2011 8.984 9.620 8.984 9.242 3,261 +0.15(+1.64%)
Sep 15, 2011 9.093 9.093 9.093 9.093 100 -0.10(-1.08%)
Sep 14, 2011 9.193 9.193 9.193 9.193 100 -0.11(-1.17%)
Sep 12, 2011 9.302 9.302 9.302 9.302 0 -0.13(-1.37%)
Sep 09, 2011 9.888 9.888 9.153 9.431 1,671 -0.27(-2.76%)
Sep 07, 2011 9.699 9.699 9.699 9.699 0 +0.40(+4.27%)
Sep 06, 2011 9.878 9.878 9.084 9.302 2,108 -0.36(-3.70%)
Sep 02, 2011 9.481 9.659 9.411 9.659 2,949 -0.01(-0.10%)
Sep 01, 2011 10.13 10.13 9.431 9.669 3,039 -0.41(-4.04%)
Aug 31, 2011 9.431 10.72 9.431 10.08 3,543 +0.47(+4.86%)
Aug 29, 2011 9.431 9.610 9.610 9.610 201 +0.13(+1.36%)
Aug 26, 2011 9.689 10.18 8.885 9.481 4,983 -0.20(-2.05%)
Aug 25, 2011 10.23 10.23 9.381 9.679 4,470 -0.56(-5.43%)
Aug 24, 2011 9.292 10.24 8.885 10.24 5,610 +0.96(+10.39%)
Aug 23, 2011 9.391 9.721 7.634 9.272 7,860 -0.56(-5.66%)
Aug 22, 2011 10.03 10.07 9.441 9.828 2,095 -0.28(-2.75%)
Aug 19, 2011 10.91 10.91 10.03 10.11 1,389 +0.70(+7.50%)
Aug 18, 2011 10.18 10.24 9.401 9.401 5,331 -1.01(-9.72%)
Aug 17, 2011 10.41 10.41 10.41 10.41 201 +0.55(+5.53%)
Aug 16, 2011 9.719 10.23 9.719 9.868 1,820 -0.31(-3.02%)
Aug 15, 2011 10.04 10.18 10.04 10.18 541 +0.40(+4.06%)
Aug 12, 2011 9.669 10.04 9.451 9.778 4,505 -0.04(-0.40%)
Aug 11, 2011 9.838 10.47 9.699 9.818 6,697 -0.02(-0.20%)
Aug 10, 2011 9.590 10.37 9.590 9.838 2,639 +0.06(+0.61%)
Aug 09, 2011 10.52 10.52 9.451 9.778 6,346 +0.07(+0.72%)
Aug 05, 2011 9.332 9.709 9.709 9.709 1,913 +0.38(+4.04%)
Aug 04, 2011 10.54 10.57 8.716 9.332 3,192 -1.39(-12.96%)
Aug 03, 2011 10.60 10.72 10.60 10.72 2,169 -0.30(-2.70%)
Aug 01, 2011 11.02 11.02 11.02 11.02 2,619 +0.05(+0.45%)
Jul 29, 2011 10.93 11.02 10.93 10.97 1,108 +0.02(+0.18%)
Jul 28, 2011 11.42 11.42 10.94 10.95 503 -0.09(-0.81%)
Jul 27, 2011 11.04 11.04 11.04 11.04 201 -0.05(-0.45%)
Jul 26, 2011 11.12 11.31 10.63 11.09 2,214 -0.03(-0.27%)
Jul 25, 2011 11.66 11.66 11.12 11.12 3,152 -0.20(-1.75%)
Jul 22, 2011 11.10 11.62 11.10 11.32 1,326 -0.61(-5.08%)
Jul 21, 2011 11.76 12.09 11.76 11.92 5,063 +0.43(+3.71%)
Jul 19, 2011 11.45 11.50 11.50 11.50 1,108 -0.42(-3.50%)
Jul 18, 2011 11.97 11.97 11.91 11.91 2,080 -0.15(-1.23%)
Jul 15, 2011 11.71 12.31 11.71 12.06 3,966 +0.39(+3.32%)
Jul 14, 2011 11.75 12.26 11.39 11.67 20,207 +0.18(+1.55%)
Jul 13, 2011 10.67 11.69 10.67 11.50 17,547 +0.48(+4.32%)
Jul 12, 2011 10.61 11.43 10.61 11.02 19,043 +0.44(+4.13%)
Jul 11, 2011 10.39 10.87 10.39 10.58 16,255 -0.02(-0.19%)
Jul 08, 2011 10.41 10.76 10.41 10.60 7,051 +0.10(+0.95%)
Jul 07, 2011 10.30 10.80 10.30 10.50 5,302 -0.02(-0.19%)
Jul 06, 2011 10.45 10.61 10.44 10.52 3,382 -0.21(-1.94%)
Jul 05, 2011 10.34 10.96 10.34 10.73 7,468 +0.16(+1.50%)
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.