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 (%)
Jul 31, 2017 11.54 11.56 11.06 11.16 19,303 -0.63(-5.34%)
Jul 28, 2017 12.00 12.00 11.67 11.79 1,479 -0.01(-0.08%)
Jul 27, 2017 11.52 11.80 11.52 11.80 2,108 +0.15(+1.29%)
Jul 26, 2017 11.65 11.65 11.65 11.65 817 +0.10(+0.87%)
Jul 25, 2017 11.50 12.20 11.50 11.55 1,090 +0.10(+0.87%)
Jul 24, 2017 11.83 11.83 11.11 11.45 11,834 -0.63(-5.22%)
Jul 20, 2017 12.08 12.08 12.08 6 +0.18(+1.51%)
Jul 19, 2017 12.22 12.41 11.82 11.90 3,045 -0.50(-4.03%)
Jul 18, 2017 12.38 13.04 12.38 12.40 3,567 -0.60(-4.59%)
Jul 17, 2017 12.55 13.10 12.55 13.00 819 +0.45(+3.56%)
Jul 14, 2017 12.57 13.31 12.55 12.55 2,885 -0.55(-4.20%)
Jul 13, 2017 13.18 13.38 13.10 13.10 1,071 +0.01(+0.08%)
Jul 12, 2017 12.74 13.09 12.74 13.09 1,506 +0.09(+0.69%)
Jul 11, 2017 13.00 13.00 13.00 13.00 581 +0.03(+0.23%)
Jul 10, 2017 13.04 13.04 12.68 12.97 5,512 -0.14(-1.07%)
Jul 06, 2017 13.11 13.11 13.11 9 -0.35(-2.60%)
Jul 03, 2017 13.46 13.46 13.46 13.46 72 +0.00(+0.00%)
Jun 23, 2017 13.46 13.46 13.46 35 +0.28(+2.12%)
Jun 22, 2017 14.31 14.31 13.11 13.18 1,142 +0.17(+1.29%)
Jun 21, 2017 13.01 13.01 13.01 13.01 298 -1.21(-8.50%)
Jun 20, 2017 14.21 14.24 14.20 14.22 1,318 +0.18(+1.28%)
Jun 19, 2017 14.04 14.04 14.04 14.04 365 -0.31(-2.15%)
Jun 08, 2017 14.35 14.35 14.35 75 -0.15(-1.03%)
Jun 07, 2017 13.75 14.50 12.73 14.50 900 +0.75(+5.45%)
Jun 06, 2017 13.98 14.86 13.75 13.75 606 -1.24(-8.27%)
Jun 05, 2017 12.79 14.99 12.79 14.99 300 +2.21(+17.29%)
Jun 02, 2017 12.78 12.78 12.78 12.78 300 -0.74(-5.47%)
Jun 01, 2017 13.99 13.99 13.52 13.52 859 -0.42(-3.01%)
May 31, 2017 13.94 13.94 13.94 13.94 100 +0.00(+0.00%)
May 26, 2017 13.94 13.94 13.94 0 +0.24(+1.75%)
May 18, 2017 13.70 13.70 13.70 9 +0.39(+2.94%)
May 17, 2017 13.02 13.31 13.02 13.31 825 -0.89(-6.27%)
May 16, 2017 13.65 14.21 13.65 14.20 540 +0.67(+4.92%)
May 15, 2017 13.00 14.00 12.44 13.53 2,103 -0.81(-5.62%)
May 12, 2017 14.64 14.64 14.21 14.34 3,949 -0.31(-2.12%)
May 11, 2017 15.00 15.00 14.65 14.65 1,486 -0.56(-3.68%)
May 10, 2017 15.45 15.45 14.94 15.21 1,298 -0.19(-1.27%)
May 09, 2017 16.00 16.00 15.40 15.40 4,500 -1.10(-6.64%)
May 08, 2017 12.95 18.00 12.87 16.50 24,453 +4.07(+32.74%)
May 03, 2017 12.43 12.43 12.43 0 -0.06(-0.48%)
May 02, 2017 12.63 12.63 12.49 12.49 597 +0.07(+0.56%)
Apr 28, 2017 12.42 12.42 12.42 4 -0.44(-3.40%)
Apr 27, 2017 12.56 12.93 12.56 12.86 1,628 +0.30(+2.35%)
Apr 26, 2017 12.42 12.89 12.42 12.56 2,080 +0.12(+0.96%)
Apr 25, 2017 12.26 12.50 12.25 12.44 4,180 +0.34(+2.83%)
Apr 24, 2017 11.64 12.10 11.64 12.10 2,093 +0.43(+3.70%)
Apr 19, 2017 11.67 11.67 11.67 0 +0.25(+2.17%)
Apr 18, 2017 11.03 11.42 11.03 11.42 2,998 +0.02(+0.18%)
Apr 12, 2017 11.40 11.40 11.40 14 +0.25(+2.24%)
Apr 10, 2017 11.15 11.15 11.15 75 +0.01(+0.09%)
Apr 07, 2017 11.14 11.14 11.14 11.14 128 -0.29(-2.57%)
Apr 03, 2017 11.43 11.43 11.43 24 +0.00(+0.04%)
Mar 31, 2017 10.86 11.43 10.86 11.43 1,208 +0.43(+3.91%)
Mar 30, 2017 11.00 11.00 11.00 11.00 371 -0.40(-3.51%)
Mar 29, 2017 11.40 11.40 11.40 11.40 479 +0.20(+1.79%)
Mar 27, 2017 11.20 11.20 11.20 58 -0.52(-4.46%)
Mar 23, 2017 11.72 11.72 11.72 20 +0.82(+7.55%)
Mar 22, 2017 10.78 10.99 10.76 10.90 1,774 -0.65(-5.62%)
Mar 21, 2017 11.59 11.59 11.00 11.55 4,830 -0.12(-1.04%)
Mar 20, 2017 11.60 11.67 11.60 11.67 1,328 +0.10(+0.86%)
Mar 17, 2017 11.64 11.77 11.57 11.57 946 -0.05(-0.44%)
Mar 16, 2017 11.66 11.66 11.62 11.62 863 -0.01(-0.05%)
Mar 14, 2017 11.63 11.63 11.63 137 -0.74(-6.01%)
Mar 13, 2017 12.37 12.37 12.37 12.37 267 +0.64(+5.46%)
Mar 09, 2017 11.73 11.73 11.73 99 -0.17(-1.44%)
Mar 07, 2017 11.90 11.90 11.90 30 -0.07(-0.60%)
Mar 06, 2017 11.97 11.97 11.97 11.97 102 -0.38(-3.04%)
Mar 03, 2017 11.71 12.35 11.71 12.35 1,827 +0.65(+5.55%)
Mar 01, 2017 11.70 11.70 11.70 22 -0.67(-5.43%)
Feb 28, 2017 12.28 12.40 12.28 12.37 566 +0.03(+0.26%)
Feb 27, 2017 12.28 12.34 12.01 12.34 1,022 +0.24(+1.98%)
Feb 23, 2017 12.10 12.10 12.10 37 +0.10(+0.83%)
Feb 21, 2017 12.00 12.00 12.00 14 -0.44(-3.54%)
Feb 17, 2017 12.44 12.44 12.44 0 -0.01(-0.08%)
Feb 16, 2017 12.45 12.45 12.45 12.45 111 +0.80(+6.87%)
Feb 15, 2017 11.65 11.65 11.62 11.65 1,557 +0.13(+1.13%)
Feb 10, 2017 11.52 11.52 11.52 5 +0.00(+0.00%)
Feb 09, 2017 11.56 11.99 11.52 11.52 5,330 -0.03(-0.26%)
Feb 06, 2017 11.55 11.55 11.55 0 +0.04(+0.36%)
Feb 03, 2017 11.51 11.51 11.51 11.51 131 -0.71(-5.82%)
Feb 02, 2017 11.70 12.24 11.49 12.22 7,111 +0.26(+2.18%)
Feb 01, 2017 11.96 11.96 11.96 11.96 330 -0.04(-0.36%)
Jan 31, 2017 11.47 12.00 11.47 12.00 403 +0.53(+4.63%)
Jan 27, 2017 11.47 11.47 11.47 0 -0.07(-0.57%)
Jan 25, 2017 11.54 11.54 11.54 10 +0.02(+0.15%)
Jan 23, 2017 11.52 11.52 11.52 170 +0.00(+0.03%)
Jan 20, 2017 11.52 11.52 11.52 11.52 125 -0.38(-3.22%)
Jan 18, 2017 11.90 11.90 11.90 70 +0.65(+5.77%)
Jan 17, 2017 12.00 12.00 11.25 11.25 2,569 -0.41(-3.52%)
Jan 13, 2017 11.66 11.66 11.66 0 +0.30(+2.66%)
Jan 12, 2017 11.24 11.90 11.24 11.36 4,681 +0.06(+0.53%)
Jan 11, 2017 11.30 11.30 11.30 11.30 330 +0.10(+0.89%)
Jan 10, 2017 11.07 11.88 11.07 11.20 2,627 +0.01(+0.09%)
Jan 09, 2017 11.19 11.19 10.98 11.19 3,617 +0.10(+0.90%)
Jan 06, 2017 10.65 11.41 10.65 11.09 2,334 +0.59(+5.62%)
Jan 05, 2017 10.94 11.08 10.50 10.50 4,166 -0.56(-5.06%)
Jan 04, 2017 11.13 11.40 10.99 11.06 3,728 -0.45(-3.88%)
Jan 03, 2017 11.89 11.89 11.51 11.51 395 +0.14(+1.20%)
Dec 30, 2016 11.37 11.37 11.37 0 +0.18(+1.61%)
Dec 29, 2016 11.75 11.75 11.07 11.19 8,574 -0.63(-5.33%)
Dec 28, 2016 11.98 12.15 11.73 11.82 2,489 -0.67(-5.36%)
Dec 27, 2016 12.39 12.49 12.39 12.49 907 +0.14(+1.13%)
Dec 23, 2016 12.35 12.35 12.35 0 +0.15(+1.21%)
Dec 22, 2016 12.49 12.49 12.00 12.20 4,132 -0.18(-1.43%)
Dec 20, 2016 12.38 12.38 12.38 1 +0.22(+1.78%)
Dec 14, 2016 12.16 12.16 12.16 28 -0.03(-0.23%)
Dec 13, 2016 12.50 12.50 12.19 12.19 1,321 -0.01(-0.05%)
Dec 12, 2016 12.17 12.20 12.17 12.20 1,194 -0.28(-2.27%)
Dec 09, 2016 12.50 12.55 12.48 12.48 5,472 -0.02(-0.16%)
Dec 08, 2016 12.65 12.65 12.50 12.50 1,171 -0.23(-1.82%)
Dec 07, 2016 12.80 12.80 12.73 12.73 420 -0.07(-0.54%)
Dec 06, 2016 12.80 12.80 12.80 12.80 369 -0.31(-2.39%)
Dec 05, 2016 13.11 13.11 13.11 13.11 735 +0.86(+7.04%)
Dec 02, 2016 12.25 12.25 12.25 12.25 101 +0.35(+2.94%)
Dec 01, 2016 12.25 12.90 11.80 11.90 3,838 -0.27(-2.22%)
Nov 30, 2016 12.17 12.17 12.17 12.17 154 +0.00(+0.00%)
Nov 28, 2016 12.17 12.17 12.17 79 +0.80(+7.05%)
Nov 25, 2016 11.46 11.46 11.37 11.37 428 -0.18(-1.57%)
Nov 23, 2016 11.55 11.55 11.55 0 -0.70(-5.71%)
Nov 22, 2016 12.24 12.25 12.24 12.25 800 +0.02(+0.16%)
Nov 18, 2016 12.23 12.23 12.23 93 -0.07(-0.57%)
Nov 17, 2016 13.34 13.36 12.29 12.30 5,040 +0.08(+0.65%)
Nov 16, 2016 12.22 12.22 12.22 12.22 161 +0.42(+3.58%)
Nov 15, 2016 12.60 12.60 11.80 11.80 272 -1.19(-9.18%)
Nov 14, 2016 12.31 12.99 12.31 12.99 437 +0.32(+2.53%)
Nov 11, 2016 12.50 12.66 12.50 12.67 5,526 +0.35(+2.85%)
Nov 10, 2016 11.60 12.52 11.60 12.32 1,038 +0.27(+2.23%)
Nov 08, 2016 12.05 12.05 12.05 10 +0.96(+8.62%)
Nov 07, 2016 10.82 11.37 10.43 11.09 1,009 +0.27(+2.53%)
Nov 04, 2016 10.98 11.07 10.51 10.82 1,959 -0.48(-4.26%)
Nov 03, 2016 11.24 11.30 11.03 11.30 672 -0.10(-0.87%)
Oct 31, 2016 11.40 11.40 11.40 28 -0.40(-3.39%)
Oct 28, 2016 11.91 11.91 11.80 11.80 368 +0.14(+1.21%)
Oct 27, 2016 12.51 12.51 11.66 11.66 1,832 -0.68(-5.52%)
Oct 26, 2016 12.01 12.60 12.01 12.34 901 +0.01(+0.08%)
Oct 25, 2016 12.34 12.34 12.33 12.33 1,635 -0.01(-0.08%)
Oct 24, 2016 12.50 12.68 12.03 12.34 1,769 -0.34(-2.68%)
Oct 21, 2016 12.68 12.68 12.68 12.68 500 -0.04(-0.31%)
Oct 20, 2016 12.72 12.72 12.70 12.72 677 -0.00(-0.00%)
Oct 18, 2016 12.20 12.72 12.72 12.72 4,500 +0.52(+4.26%)
Oct 14, 2016 12.20 12.20 12.20 12.20 1 +1.19(+10.83%)
Oct 13, 2016 11.01 11.01 11.01 11.01 254 -1.19(-9.77%)
Oct 12, 2016 12.30 12.31 12.00 12.20 4,005 -0.16(-1.29%)
Oct 11, 2016 12.36 12.36 12.36 12.36 353 +0.25(+2.06%)
Oct 10, 2016 12.11 12.11 12.11 12.11 208 -0.23(-1.86%)
Oct 07, 2016 12.34 12.34 12.34 12.34 151 -0.05(-0.40%)
Oct 05, 2016 12.70 12.39 12.39 12.39 51 -0.35(-2.75%)
Oct 04, 2016 12.81 12.89 11.99 12.74 7,039 -0.24(-1.85%)
Oct 03, 2016 12.96 12.98 12.70 12.98 763 +0.06(+0.46%)
Sep 30, 2016 12.60 13.18 12.60 12.92 2,202 +0.21(+1.65%)
Sep 29, 2016 12.85 12.91 12.57 12.71 2,957 -0.44(-3.35%)
Sep 28, 2016 13.30 13.30 12.85 13.15 2,246 -0.15(-1.13%)
Sep 27, 2016 13.10 13.30 13.10 13.30 1,104 -0.19(-1.44%)
Sep 26, 2016 13.70 13.90 13.40 13.49 4,522 -0.21(-1.50%)
Sep 21, 2016 12.60 13.70 13.70 13.70 24 +0.25(+1.86%)
Sep 20, 2016 13.51 13.68 13.45 13.45 1,286 -0.66(-4.68%)
Sep 19, 2016 13.29 14.70 13.29 14.11 5,593 -0.39(-2.69%)
Sep 16, 2016 14.18 14.50 13.90 14.50 1,932 +0.99(+7.35%)
Sep 15, 2016 13.25 13.75 13.25 13.51 1,985 -0.24(-1.76%)
Sep 14, 2016 13.41 13.80 12.11 13.75 6,010 +0.07(+0.51%)
Sep 13, 2016 15.74 15.74 12.88 13.68 5,711 -1.52(-10.00%)
Sep 12, 2016 16.00 16.00 15.20 15.20 2,015 -0.33(-2.12%)
Sep 09, 2016 15.25 15.60 15.25 15.53 1,786 +0.31(+2.04%)
Sep 08, 2016 14.65 15.27 14.65 15.22 1,952 +0.22(+1.47%)
Sep 07, 2016 14.87 15.75 14.63 15.00 4,097 -0.15(-0.99%)
Sep 06, 2016 15.09 15.15 14.87 15.15 13,706 +0.24(+1.61%)
Sep 02, 2016 14.80 14.91 14.91 14.91 12,300 -0.10(-0.67%)
Sep 01, 2016 14.49 15.01 14.49 15.01 1,593 -0.11(-0.73%)
Aug 31, 2016 14.66 15.20 14.66 15.12 5,856 +0.30(+2.02%)
Aug 30, 2016 14.82 15.01 14.82 14.82 1,007 -0.19(-1.27%)
Aug 29, 2016 15.20 15.21 15.01 15.01 5,747 -0.41(-2.66%)
Aug 26, 2016 14.88 15.50 14.88 15.42 3,054 -0.30(-1.91%)
Aug 25, 2016 15.90 15.90 15.68 15.72 575 +0.07(+0.45%)
Aug 24, 2016 15.37 15.90 15.20 15.65 2,746 +0.80(+5.39%)
Aug 23, 2016 14.73 15.17 14.60 14.85 11,527 +0.39(+2.70%)
Aug 22, 2016 14.62 14.71 14.39 14.46 2,428 -0.18(-1.23%)
Aug 19, 2016 14.31 14.80 14.31 14.64 1,560 +0.52(+3.65%)
Aug 17, 2016 14.80 14.12 14.12 14.12 52 +0.07(+0.52%)
Aug 16, 2016 14.80 14.80 14.05 14.05 1,542 -0.22(-1.54%)
Aug 15, 2016 14.60 14.60 14.25 14.27 770 -0.12(-0.81%)
Aug 12, 2016 14.42 14.42 14.36 14.39 640 +0.01(+0.08%)
Aug 11, 2016 14.38 14.38 14.38 14.38 589 +0.32(+2.26%)
Aug 10, 2016 14.06 14.06 14.06 14.06 137 -0.43(-2.98%)
Aug 09, 2016 13.90 14.49 13.88 14.49 19,963 +0.77(+5.61%)
Aug 08, 2016 13.55 13.75 13.28 13.72 2,001 +0.42(+3.16%)
Aug 04, 2016 13.75 13.30 13.30 13.30 175 -0.50(-3.62%)
Aug 03, 2016 13.90 13.90 13.80 13.80 250 -0.11(-0.79%)
Aug 02, 2016 13.91 13.91 13.91 13.91 291 -0.07(-0.50%)
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.