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 (%)
Jul 31, 2012 7.743 7.743 7.743 7.743 171 -0.12(-1.52%)
Jul 30, 2012 7.862 7.862 7.862 7.862 407 -0.11(-1.37%)
Jul 27, 2012 7.853 7.982 7.853 7.972 782 +0.09(+1.13%)
Jul 26, 2012 7.862 8.031 7.862 7.882 2,417 -0.35(-4.22%)
Jul 24, 2012 8.230 8.230 8.230 8.230 201 +0.14(+1.72%)
Jul 19, 2012 8.071 8.091 8.091 8.091 705 -0.13(-1.57%)
Jul 18, 2012 7.942 8.389 7.942 8.220 2,719 -0.13(-1.55%)
Jul 17, 2012 8.091 8.438 7.942 8.349 4,230 +0.21(+2.56%)
Jul 16, 2012 8.319 8.329 8.121 8.140 1,303 -0.15(-1.80%)
Jul 13, 2012 7.793 8.438 7.793 8.289 1,913 +0.30(+3.73%)
Jul 12, 2012 8.041 8.041 7.902 7.992 906 +0.23(+2.94%)
Jul 06, 2012 7.763 7.763 7.763 7.763 0 +0.07(+0.90%)
Jul 03, 2012 7.694 7.694 7.694 7.694 100 +0.14(+1.84%)
Jun 30, 2012 7.555 7.555 7.555 0 +0.00(+0.00%)
Jun 29, 2012 7.555 7.555 7.555 7.555 302 -0.01(-0.13%)
Jun 28, 2012 7.704 7.743 7.565 7.565 1,410 -0.13(-1.68%)
Jun 27, 2012 7.952 8.041 7.257 7.694 5,430 -0.40(-4.91%)
Jun 26, 2012 7.922 8.091 7.922 8.091 503 +0.28(+3.64%)
Jun 25, 2012 7.783 7.806 7.783 7.806 1,303 +0.02(+0.30%)
Jun 22, 2012 7.783 7.783 7.783 7.783 100 +0.05(+0.64%)
Jun 21, 2012 7.733 7.733 7.733 7.733 609 -0.19(-2.38%)
Jun 19, 2012 7.853 7.922 7.922 7.922 201 +0.08(+1.01%)
Jun 18, 2012 7.753 8.299 7.753 7.843 2,734 -0.07(-0.88%)
Jun 15, 2012 8.786 8.786 7.733 7.912 6,747 -0.63(-7.33%)
Jun 14, 2012 8.071 8.537 8.071 8.537 1,350 +0.30(+3.61%)
Jun 12, 2012 8.230 8.240 8.240 8.240 1,007 -0.45(-5.14%)
Jun 10, 2012 8.686 8.686 8.686 0 +0.00(+0.00%)
Jun 08, 2012 8.686 8.686 8.686 8.686 302 -0.04(-0.46%)
Jun 07, 2012 8.726 8.726 8.726 8.726 228 +0.04(+0.46%)
Jun 06, 2012 8.825 8.825 8.686 8.686 2,155 -0.25(-2.78%)
Jun 05, 2012 8.915 8.934 8.915 8.934 302 +0.20(+2.27%)
Jun 04, 2012 9.044 9.044 8.736 8.736 5,797 -0.32(-3.51%)
Jun 01, 2012 9.054 9.054 9.054 9.054 302 -0.06(-0.70%)
May 25, 2012 9.117 9.117 9.117 9.117 100 +0.17(+1.93%)
May 24, 2012 8.746 9.093 8.746 8.945 1,145 +0.21(+2.39%)
May 23, 2012 9.431 9.431 8.736 8.736 1,208 -0.50(-5.38%)
May 21, 2012 9.361 9.232 9.232 9.232 705 -0.19(-2.00%)
May 18, 2012 8.736 9.431 8.736 9.421 554 +0.70(+8.09%)
May 09, 2012 9.421 8.716 8.716 8.716 1,712 -0.67(-7.09%)
May 08, 2012 9.352 9.381 9.352 9.381 201 +0.63(+7.14%)
May 07, 2012 8.736 9.431 8.736 8.756 1,007 -0.25(-2.76%)
May 04, 2012 8.984 9.004 8.984 9.004 201 +0.02(+0.18%)
May 03, 2012 8.954 9.034 8.954 8.988 805 +0.04(+0.49%)
May 02, 2012 8.945 8.945 8.945 8.945 302 +0.26(+2.97%)
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.