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 28, 2012 7.098 7.108 7.098 7.108 201 +0.21(+3.02%)
Sep 27, 2012 6.612 7.048 6.612 6.900 15,614 +0.37(+5.61%)
Sep 26, 2012 6.522 6.592 6.522 6.533 2,858 +0.08(+1.25%)
Sep 25, 2012 6.353 6.602 6.165 6.453 20,329 +0.40(+6.56%)
Sep 24, 2012 6.344 6.473 5.996 6.056 35,008 +0.02(+0.33%)
Sep 21, 2012 7.584 7.634 6.036 6.036 149,625 -1.45(-19.36%)
Sep 20, 2012 7.525 7.584 7.465 7.485 2,417 -0.12(-1.57%)
Sep 13, 2012 7.604 7.604 7.604 7.604 201 +0.15(+1.96%)
Sep 11, 2012 7.833 7.458 7.458 7.458 1,913 -0.34(-4.30%)
Sep 10, 2012 7.793 7.793 7.793 7.793 805 +0.11(+1.42%)
Sep 07, 2012 7.694 7.723 7.684 7.684 788 -0.01(-0.13%)
Sep 06, 2012 7.594 7.694 7.575 7.694 1,007 +0.25(+3.33%)
Sep 04, 2012 7.445 7.445 7.445 7.445 302 +0.00(+0.00%)
Aug 30, 2012 7.445 7.445 7.445 7.445 0 -0.44(-5.54%)
Aug 23, 2012 7.465 7.882 7.882 7.882 503 -0.14(-1.73%)
Aug 20, 2012 7.535 8.021 8.021 8.021 1,813 +0.58(+7.73%)
Aug 17, 2012 7.475 7.475 7.445 7.446 1,108 -0.10(-1.31%)
Aug 16, 2012 7.465 7.545 7.445 7.545 1,006 +0.08(+1.06%)
Aug 15, 2012 7.465 7.465 7.465 7.465 100 +0.02(+0.27%)
Aug 14, 2012 7.515 7.515 7.445 7.445 201 +0.00(+0.00%)
Aug 13, 2012 7.445 7.445 7.445 7.445 100 +0.00(+0.00%)
Aug 10, 2012 7.475 7.475 7.445 7.445 4,168 -0.02(-0.27%)
Aug 09, 2012 7.465 7.495 7.465 7.465 856 -0.08(-1.05%)
Aug 08, 2012 7.545 7.575 7.545 7.545 2,976 -0.04(-0.52%)
Aug 07, 2012 7.584 7.584 7.584 7.584 100 +0.04(+0.53%)
Aug 03, 2012 7.555 7.545 7.545 7.545 604 +0.00(+0.00%)
Aug 02, 2012 7.545 7.545 7.545 7.545 967 -0.10(-1.30%)
Aug 01, 2012 7.644 7.644 7.644 7.644 1,057 -0.10(-1.28%)
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%)
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.