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

Bridgford Foods Cp (NQ: BRID )

10.21 -0.35 (-3.31%)
Streaming Delayed Price Updated: 2:34 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 (%)
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%)
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.