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 (%)
Apr 30, 2008 6.044 6.044 6.044 6.044 132 -0.07(-1.13%)
Apr 29, 2008 6.113 6.113 6.113 6.113 0 +0.00(+0.00%)
Apr 28, 2008 6.330 6.379 6.113 6.113 2,114 -0.27(-4.17%)
Apr 25, 2008 6.379 6.379 6.379 6.379 101 +0.28(+4.51%)
Apr 24, 2008 5.788 6.103 5.788 6.103 1,752 +0.79(+14.82%)
Apr 23, 2008 5.316 5.316 5.316 5.316 0 +0.00(+0.00%)
Apr 22, 2008 5.798 5.798 5.316 5.316 406 -0.52(-8.94%)
Apr 21, 2008 5.838 5.838 5.267 5.838 6,838 -0.48(-7.63%)
Apr 18, 2008 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Apr 17, 2008 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Apr 16, 2008 6.320 6.320 6.320 6.320 101 -0.03(-0.47%)
Apr 15, 2008 5.464 6.349 5.247 6.349 406 +0.49(+8.40%)
Apr 14, 2008 6.369 6.615 5.857 5.857 711 -0.56(-8.74%)
Apr 11, 2008 6.418 6.418 6.418 6.418 101 +0.51(+8.67%)
Apr 10, 2008 5.907 5.907 5.907 5.907 0 +0.00(+0.00%)
Apr 09, 2008 5.907 5.907 5.907 5.907 0 +0.00(+0.00%)
Apr 08, 2008 5.906 5.926 5.897 5.907 3,357 +0.08(+1.35%)
Apr 07, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Apr 04, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Apr 03, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Apr 02, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Apr 01, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Mar 31, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Mar 28, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Mar 27, 2008 5.828 5.828 5.828 5.828 357 +0.38(+7.05%)
Mar 26, 2008 6.290 6.290 5.444 5.444 1,015 -0.94(-14.66%)
Mar 25, 2008 5.503 6.379 5.503 6.379 217 +0.30(+4.85%)
Mar 24, 2008 6.084 6.084 6.084 6.084 0 +0.00(+0.00%)
Mar 21, 2008 6.202 6.202 5.523 6.084 2,465 +0.00(+0.00%)
Mar 20, 2008 6.202 6.202 5.523 6.084 2,465 +0.85(+16.17%)
Mar 19, 2008 5.532 5.621 5.237 5.237 3,476 -0.47(-8.28%)
Mar 18, 2008 5.562 5.710 5.523 5.710 1,434 -0.05(-0.85%)
Mar 17, 2008 5.759 5.759 5.759 5.759 101 +0.03(+0.52%)
Mar 14, 2008 6.665 6.665 5.690 5.729 1,359 -0.98(-14.66%)
Mar 13, 2008 5.660 6.714 5.611 6.714 1,320 -0.02(-0.29%)
Mar 12, 2008 6.733 6.733 6.733 6.733 0 +0.00(+0.00%)
Mar 11, 2008 6.271 6.733 6.143 6.733 4,368 +0.33(+5.23%)
Mar 10, 2008 6.596 6.743 6.399 6.399 3,101 -0.26(-3.85%)
Mar 07, 2008 5.926 6.665 5.513 6.655 2,888 +0.04(+0.60%)
Mar 06, 2008 6.615 6.615 6.615 6.615 0 +0.00(+0.00%)
Mar 05, 2008 6.615 6.615 6.615 6.615 0 +0.00(+0.00%)
Mar 04, 2008 6.615 6.615 6.615 6.615 0 +0.00(+0.00%)
Mar 03, 2008 6.615 6.615 6.615 6.615 203 +0.44(+7.18%)
Feb 29, 2008 6.162 6.202 6.162 6.172 2,173 -0.18(-2.79%)
Feb 28, 2008 6.349 6.349 6.349 6.349 0 +0.00(+0.00%)
Feb 27, 2008 6.349 6.349 6.349 6.349 0 +0.00(+0.00%)
Feb 26, 2008 6.349 6.349 6.349 6.349 0 +0.00(+0.00%)
Feb 25, 2008 6.349 6.349 6.349 6.349 101 -0.16(-2.42%)
Feb 22, 2008 6.812 6.822 6.507 6.507 2,221 -0.32(-4.76%)
Feb 21, 2008 6.832 6.832 6.832 6.832 0 +0.00(+0.00%)
Feb 20, 2008 6.832 6.832 6.832 6.832 0 +0.00(+0.00%)
Feb 19, 2008 6.832 6.832 6.832 6.832 0 +0.00(+0.00%)
Feb 18, 2008 6.832 6.832 6.832 6.832 0 +0.00(+0.00%)
Feb 15, 2008 6.832 6.832 6.832 6.832 0 +0.00(+0.00%)
Feb 14, 2008 6.832 6.832 6.832 6.832 0 +0.00(+0.00%)
Feb 13, 2008 6.783 6.832 6.783 6.832 716 +0.27(+4.05%)
Feb 12, 2008 6.566 6.566 6.566 6.566 0 +0.00(+0.00%)
Feb 11, 2008 6.566 6.566 6.566 6.566 101 +0.02(+0.30%)
Feb 08, 2008 6.546 6.546 6.546 6.546 101 +0.32(+5.22%)
Feb 07, 2008 6.222 6.222 6.222 6.222 101 -0.51(-7.60%)
Feb 06, 2008 6.733 6.733 6.733 6.733 0 +0.00(+0.00%)
Feb 05, 2008 6.733 6.733 6.733 6.733 0 +0.00(+0.00%)
Feb 04, 2008 6.665 6.842 6.665 6.733 711 +0.57(+9.27%)
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.