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

Bridgford Foods Cp (NQ: BRID )

10.16 -0.40 (-3.79%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 3, 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 (%)
Oct 29, 2015 9.100 9.100 9.100 9.100 118 -0.14(-1.52%)
Oct 28, 2015 9.270 9.340 9.240 9.240 2,856 -0.17(-1.81%)
Oct 27, 2015 9.410 9.410 9.410 9.410 310 -0.14(-1.47%)
Oct 26, 2015 10.21 11.70 9.550 9.550 1,425 -0.45(-4.50%)
Oct 23, 2015 10.29 10.29 10.00 10.00 441 -0.95(-8.68%)
Oct 22, 2015 9.050 10.95 9.050 10.95 2,874 +1.90(+20.99%)
Oct 21, 2015 9.050 9.050 9.050 9.050 136 +0.05(+0.55%)
Oct 19, 2015 8.880 9.000 9.000 9.000 2,300 +0.01(+0.12%)
Oct 16, 2015 8.880 9.220 8.880 8.990 5,713 -0.24(-2.60%)
Oct 15, 2015 8.900 9.340 8.900 9.230 12,932 +0.23(+2.56%)
Oct 14, 2015 8.880 9.000 8.880 9.000 1,663 +0.18(+2.04%)
Oct 13, 2015 8.690 8.880 8.690 8.820 2,559 +0.05(+0.57%)
Oct 12, 2015 8.770 8.770 8.770 8.770 108 -0.55(-5.90%)
Oct 08, 2015 8.790 9.320 9.320 9.320 2,200 +0.27(+2.98%)
Oct 05, 2015 8.880 9.050 9.050 9.050 76 -0.19(-2.06%)
Oct 01, 2015 8.950 9.240 9.240 9.240 600 +0.72(+8.45%)
Sep 30, 2015 8.850 9.930 8.520 8.520 25,797 -0.08(-0.93%)
Sep 29, 2015 8.720 9.500 8.320 8.600 6,683 -1.36(-13.65%)
Sep 24, 2015 9.350 9.960 9.960 9.960 289 +0.46(+4.84%)
Sep 21, 2015 9.760 9.500 9.500 9.500 27 -0.57(-5.66%)
Sep 18, 2015 10.00 11.75 10.00 10.07 6,965 +0.07(+0.70%)
Sep 17, 2015 9.860 10.00 9.860 10.00 1,446 +0.09(+0.91%)
Sep 16, 2015 10.00 10.00 9.910 9.910 2,535 -0.09(-0.90%)
Sep 15, 2015 9.820 10.00 9.820 10.00 1,257 +0.51(+5.37%)
Sep 14, 2015 9.490 9.490 9.380 9.490 1,694 +0.00(+0.00%)
Sep 11, 2015 8.880 9.490 8.870 9.490 3,036 +0.62(+6.99%)
Sep 10, 2015 8.860 8.880 8.740 8.870 1,745 +0.00(+0.00%)
Sep 09, 2015 8.840 8.870 8.840 8.870 1,176 +0.35(+4.11%)
Sep 08, 2015 8.440 8.520 8.342 8.520 903 +0.32(+3.90%)
Sep 02, 2015 8.550 8.200 8.200 8.200 4,800 +0.04(+0.49%)
Sep 01, 2015 8.160 8.160 8.160 8.160 1,027 -0.58(-6.64%)
Aug 25, 2015 8.740 8.740 8.740 8.740 2 +0.00(+0.00%)
Aug 19, 2015 8.800 8.740 8.740 8.740 199 -0.09(-1.02%)
Aug 18, 2015 8.350 9.050 8.350 8.830 11,945 +0.17(+1.96%)
Aug 14, 2015 8.660 8.660 8.660 8.660 1,600 -0.07(-0.80%)
Aug 12, 2015 8.500 8.730 8.730 8.730 50 +0.67(+8.31%)
Aug 10, 2015 8.060 8.060 8.060 8.060 3,084 -0.80(-9.03%)
Aug 07, 2015 8.860 8.860 8.860 8.860 211 -0.01(-0.11%)
Aug 06, 2015 8.860 8.870 8.860 8.870 3,945 -0.10(-1.11%)
Aug 05, 2015 8.661 8.970 8.661 8.970 5,970 -0.18(-1.97%)
Aug 03, 2015 8.810 9.150 9.150 9.150 17,700 +0.38(+4.33%)
Jul 31, 2015 8.600 8.770 8.405 8.770 6,028 -0.10(-1.13%)
Jul 27, 2015 8.660 8.870 8.870 8.870 4 -0.41(-4.42%)
Jul 24, 2015 9.750 9.750 9.260 9.280 2,749 -0.41(-4.23%)
Jul 20, 2015 9.690 9.690 9.690 9.690 55 -0.65(-6.29%)
Jul 17, 2015 10.34 10.34 10.34 10.34 155 -0.04(-0.39%)
Jul 15, 2015 10.38 10.38 10.38 10.38 271 +0.82(+8.58%)
Jul 14, 2015 9.560 9.560 9.560 9.560 144 -0.11(-1.14%)
Jun 30, 2015 9.690 9.670 9.670 9.670 32 -0.18(-1.83%)
Jun 26, 2015 10.32 9.850 9.850 9.850 900 -0.55(-5.29%)
Jun 24, 2015 10.32 10.40 10.40 10.40 2 +0.66(+6.78%)
Jun 22, 2015 9.620 9.740 9.740 9.740 34 +0.12(+1.25%)
Jun 19, 2015 9.950 10.25 9.620 9.620 9,170 -0.57(-5.59%)
Jun 18, 2015 10.05 10.28 9.900 10.19 4,160 +0.26(+2.62%)
Jun 17, 2015 10.34 10.74 9.900 9.930 4,569 -0.14(-1.39%)
Jun 16, 2015 10.46 10.48 10.00 10.07 2,055 -0.37(-3.54%)
Jun 15, 2015 10.74 10.94 9.920 10.44 4,267 -0.37(-3.42%)
Jun 12, 2015 10.44 10.81 10.44 10.81 1,090 +0.73(+7.24%)
Jun 11, 2015 9.940 10.50 9.940 10.08 8,643 +0.75(+8.04%)
Jun 10, 2015 9.810 9.850 9.330 9.330 3,464 -0.28(-2.91%)
Jun 09, 2015 9.260 10.10 8.860 9.610 11,094 +0.55(+6.07%)
Jun 08, 2015 8.350 9.275 8.350 9.060 5,953 +1.13(+14.25%)
Jun 05, 2015 7.781 8.160 7.781 7.930 4,380 +0.07(+0.89%)
Jun 04, 2015 8.010 8.130 7.730 7.860 13,493 +0.01(+0.13%)
Jun 03, 2015 7.360 7.870 7.360 7.850 1,601 +0.12(+1.55%)
Jun 02, 2015 7.649 7.860 7.649 7.730 7,525 -0.13(-1.65%)
Jun 01, 2015 7.920 7.920 7.850 7.860 3,295 -0.02(-0.25%)
May 29, 2015 7.950 7.951 7.500 7.880 5,849 +0.25(+3.28%)
May 28, 2015 7.850 7.850 7.580 7.630 3,904 -0.15(-1.93%)
May 27, 2015 7.650 7.780 7.500 7.780 15,032 +0.08(+1.04%)
May 26, 2015 7.800 7.800 7.700 7.700 1,700 -0.12(-1.53%)
May 22, 2015 7.680 7.820 7.820 7.820 13,700 +0.13(+1.69%)
May 21, 2015 7.620 7.690 7.620 7.690 1,623 +0.06(+0.79%)
May 20, 2015 7.535 7.750 7.535 7.630 7,397 +0.10(+1.33%)
May 19, 2015 7.320 7.530 7.320 7.530 560 -0.45(-5.64%)
May 15, 2015 7.820 7.980 7.980 7.980 5,400 +0.09(+1.14%)
May 14, 2015 7.550 7.890 7.550 7.890 4,157 +0.51(+6.91%)
May 07, 2015 7.380 7.380 7.380 7.380 300 -0.81(-9.89%)
May 05, 2015 8.080 8.190 8.190 8.190 56 +0.11(+1.36%)
May 01, 2015 8.070 8.080 8.080 8.080 600 -0.21(-2.53%)
Apr 29, 2015 8.070 8.290 8.290 8.290 3,000 -0.19(-2.24%)
Apr 28, 2015 8.390 8.480 8.390 8.480 2,402 +0.14(+1.68%)
Apr 27, 2015 8.280 8.340 8.020 8.340 1,913 +0.04(+0.48%)
Apr 24, 2015 8.350 8.350 8.350 8.300 1,700 +0.00(+0.00%)
Apr 21, 2015 8.300 8.300 8.300 8.300 1,000 -0.35(-4.05%)
Apr 20, 2015 8.030 8.650 8.030 8.650 2,027 +0.65(+8.12%)
Apr 16, 2015 7.550 8.001 8.001 8.001 12,600 -0.26(-3.14%)
Apr 15, 2015 8.260 8.260 8.260 8.260 1,500 +0.20(+2.48%)
Apr 02, 2015 7.960 8.060 8.060 8.060 700 +0.26(+3.33%)
Apr 01, 2015 8.150 8.270 7.660 7.800 1,256 -0.21(-2.62%)
Mar 31, 2015 8.400 8.400 7.780 8.010 3,196 +0.12(+1.52%)
Mar 25, 2015 7.680 7.890 7.890 7.890 1 +0.04(+0.51%)
Mar 24, 2015 7.670 7.850 7.640 7.850 859 +0.35(+4.67%)
Mar 20, 2015 7.500 7.500 7.500 7.500 30 -0.33(-4.21%)
Mar 18, 2015 7.900 7.830 7.830 7.830 122 -0.02(-0.25%)
Mar 17, 2015 8.350 8.400 7.850 7.850 5,547 +0.05(+0.64%)
Mar 16, 2015 7.890 7.900 7.760 7.800 502 -0.23(-2.86%)
Mar 13, 2015 7.790 8.050 7.600 8.030 4,642 +0.26(+3.35%)
Mar 11, 2015 7.690 7.770 7.770 7.770 17 +0.13(+1.70%)
Mar 10, 2015 7.560 7.640 7.451 7.640 1,301 -0.04(-0.52%)
Mar 09, 2015 7.600 7.680 7.550 7.680 6,500 -0.08(-1.03%)
Mar 06, 2015 7.650 7.760 7.560 7.760 1,900 +0.04(+0.52%)
Mar 05, 2015 7.660 7.720 7.660 7.720 3,804 -0.03(-0.39%)
Mar 04, 2015 7.750 7.770 7.840 7.750 5,013 -0.09(-1.15%)
Mar 03, 2015 7.900 8.080 7.740 7.840 6,620 +0.09(+1.16%)
Mar 02, 2015 7.690 7.860 7.610 7.750 7,812 -0.08(-1.02%)
Feb 27, 2015 7.660 7.850 7.660 7.830 5,226 +0.08(+1.03%)
Feb 26, 2015 7.650 7.750 8.000 7.750 2,348 -0.25(-3.12%)
Feb 25, 2015 7.580 8.150 7.580 8.000 11,570 +0.34(+4.44%)
Feb 24, 2015 7.490 7.770 7.490 7.660 11,402 +0.07(+0.92%)
Feb 23, 2015 7.470 7.930 7.460 7.590 9,626 +0.01(+0.13%)
Feb 20, 2015 7.720 7.750 7.580 7.580 1,141 +0.01(+0.13%)
Feb 19, 2015 7.550 7.630 7.549 7.570 800 -0.00(-0.01%)
Feb 17, 2015 7.570 7.570 7.570 7.570 100 +0.02(+0.27%)
Feb 13, 2015 7.510 7.550 7.550 7.550 200 -0.04(-0.53%)
Feb 12, 2015 7.510 7.600 7.310 7.590 3,780 +0.03(+0.40%)
Feb 11, 2015 7.630 7.720 7.530 7.559 3,812 -0.10(-1.31%)
Feb 10, 2015 7.520 7.660 7.520 7.660 5,049 -0.04(-0.52%)
Feb 09, 2015 7.520 7.730 7.520 7.700 3,730 -0.16(-2.04%)
Feb 06, 2015 7.840 7.860 7.840 7.860 949 +0.11(+1.42%)
Feb 05, 2015 7.849 7.850 7.750 7.750 1,063 -0.05(-0.64%)
Feb 04, 2015 7.650 8.150 7.620 7.800 2,222 -0.20(-2.50%)
Feb 03, 2015 7.710 8.000 7.600 8.000 5,964 +0.26(+3.33%)
Feb 02, 2015 7.742 7.742 7.742 7.742 202 +0.23(+3.09%)
Jan 28, 2015 7.510 7.510 7.510 7.510 100 -0.41(-5.18%)
Jan 27, 2015 7.850 7.920 7.850 7.920 796 -0.73(-8.44%)
Jan 26, 2015 8.300 8.670 8.270 8.650 970 +0.75(+9.49%)
Jan 23, 2015 7.900 8.670 7.900 7.900 500 -0.45(-5.39%)
Jan 22, 2015 8.360 8.360 8.350 8.350 825 +0.05(+0.60%)
Jan 21, 2015 7.540 8.450 7.540 8.300 1,271 +0.35(+4.40%)
Jan 15, 2015 7.950 7.950 7.950 7.950 2,300 +0.35(+4.61%)
Jan 14, 2015 7.490 7.630 7.490 7.600 1,610 +0.39(+5.41%)
Jan 12, 2015 7.730 7.210 7.210 7.210 5 -0.74(-9.31%)
Jan 09, 2015 7.900 7.950 7.500 7.950 3,800 +0.61(+8.31%)
Jan 08, 2015 7.710 7.940 7.160 7.340 10,900 -0.37(-4.81%)
Jan 06, 2015 7.750 7.710 7.710 7.710 1,400 -0.34(-4.22%)
Jan 05, 2015 7.750 8.200 7.090 8.050 17,053 +0.30(+3.87%)
Dec 31, 2014 7.100 7.750 7.750 7.750 500 +0.38(+5.15%)
Dec 30, 2014 7.380 7.410 7.370 7.370 1,393 -0.18(-2.38%)
Dec 29, 2014 7.060 7.750 7.060 7.550 7,616 +0.54(+7.69%)
Dec 23, 2014 7.150 7.011 7.011 7.011 800 -0.45(-6.02%)
Dec 22, 2014 7.500 7.520 7.430 7.460 2,653 -0.17(-2.23%)
Dec 19, 2014 7.600 7.640 7.600 7.630 875 -0.10(-1.29%)
Dec 18, 2014 7.730 7.730 7.730 7.730 1,152 -0.08(-1.02%)
Dec 17, 2014 7.800 7.950 7.800 7.810 3,642 +0.27(+3.58%)
Dec 16, 2014 7.500 7.540 7.260 7.540 3,001 +0.04(+0.53%)
Dec 12, 2014 7.450 7.500 7.500 7.500 400 +0.49(+6.99%)
Dec 11, 2014 7.010 7.010 7.010 7.010 525 -0.64(-8.38%)
Nov 24, 2014 7.990 7.651 7.651 7.651 1,300 -0.10(-1.28%)
Nov 21, 2014 7.750 7.800 7.750 7.750 504 +0.00(+0.00%)
Nov 18, 2014 7.750 7.750 7.750 7.750 900 -0.25(-3.12%)
Nov 14, 2014 8.000 8.000 8.000 8.000 400 +0.24(+3.09%)
Nov 13, 2014 7.800 7.800 7.760 7.760 900 -0.04(-0.51%)
Nov 12, 2014 7.800 7.800 7.800 7.800 100 -0.10(-1.26%)
Nov 11, 2014 7.900 7.900 7.900 7.900 298 -0.00(-0.00%)
Nov 10, 2014 8.400 8.400 7.900 7.900 1,101 +0.15(+1.94%)
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.