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

Bridgford Foods Corp (NQ: BRID )

8.860 -0.170 (-1.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 29, 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, 2024 9.020 9.030 8.860 8.860 1,984 -0.17(-1.88%)
Oct 28, 2024 8.930 9.120 8.850 9.030 12,068 +0.04(+0.44%)
Oct 25, 2024 8.810 8.990 8.605 8.990 25,139 +0.13(+1.49%)
Oct 24, 2024 9.025 9.050 8.620 8.858 23,023 -0.29(-3.20%)
Oct 23, 2024 8.910 9.215 8.900 9.150 8,574 +0.15(+1.67%)
Oct 22, 2024 8.960 9.296 8.960 9.000 8,681 +0.07(+0.78%)
Oct 21, 2024 9.320 9.320 8.930 8.930 1,723 -0.10(-1.11%)
Oct 18, 2024 9.500 9.500 9.030 9.030 870 -0.46(-4.85%)
Oct 17, 2024 9.210 9.490 9.090 9.490 8,023 +0.28(+3.04%)
Oct 16, 2024 9.015 9.360 9.015 9.210 15,102 +0.40(+4.54%)
Oct 15, 2024 9.030 9.150 8.810 8.810 8,639 -0.19(-2.11%)
Oct 14, 2024 9.100 9.230 8.900 9.000 15,177 +0.02(+0.22%)
Oct 11, 2024 8.980 8.980 8.980 8.980 390 +0.01(+0.11%)
Oct 10, 2024 8.750 8.970 8.750 8.970 2,854 +0.10(+1.13%)
Oct 09, 2024 9.190 9.190 8.850 8.870 16,489 -0.12(-1.28%)
Oct 08, 2024 8.900 9.197 8.600 8.985 16,537 -0.02(-0.17%)
Oct 04, 2024 9.000 163 -0.11(-1.21%)
Oct 03, 2024 9.050 9.140 8.900 9.110 2,982 +0.09(+1.00%)
Oct 02, 2024 9.020 9.233 9.020 9.020 4,603 +0.00(+0.00%)
Oct 01, 2024 9.020 9.180 9.020 9.020 6,923 +0.02(+0.22%)
Sep 30, 2024 9.020 9.180 9.000 9.000 3,677 -0.22(-2.39%)
Sep 27, 2024 9.190 9.320 9.190 9.220 4,970 -0.08(-0.86%)
Sep 26, 2024 9.490 9.500 9.230 9.300 6,134 -0.07(-0.75%)
Sep 25, 2024 9.510 9.700 9.330 9.370 8,649 -0.14(-1.42%)
Sep 24, 2024 9.480 9.770 9.360 9.505 8,354 +0.18(+1.88%)
Sep 23, 2024 9.540 9.540 9.000 9.330 6,708 -0.27(-2.81%)
Sep 20, 2024 9.440 9.600 9.150 9.600 16,489 +0.18(+1.91%)
Sep 19, 2024 9.350 9.550 9.350 9.420 7,319 +0.17(+1.84%)
Sep 18, 2024 9.250 9.310 9.250 9.250 2,694 +0.00(+0.00%)
Sep 17, 2024 9.190 9.540 9.190 9.250 4,488 +0.22(+2.44%)
Sep 16, 2024 9.110 9.290 8.790 9.030 5,868 +0.13(+1.46%)
Sep 13, 2024 9.000 9.290 8.780 8.900 16,558 +0.03(+0.34%)
Sep 12, 2024 8.659 9.010 8.659 8.870 4,115 +0.19(+2.19%)
Sep 11, 2024 8.780 8.870 8.650 8.680 5,988 +0.07(+0.87%)
Sep 10, 2024 8.470 8.764 8.220 8.605 21,652 +0.14(+1.71%)
Sep 09, 2024 10.47 10.47 7.770 8.460 138,876 -1.90(-18.34%)
Sep 06, 2024 10.77 11.39 10.36 10.36 28,844 -0.53(-4.87%)
Sep 05, 2024 11.95 11.95 10.88 10.89 46,632 -0.89(-7.56%)
Sep 04, 2024 12.61 12.68 11.31 11.78 24,217 -0.89(-7.02%)
Sep 03, 2024 13.47 13.47 12.32 12.67 8,308 -0.62(-4.67%)
Aug 30, 2024 12.83 14.69 12.83 13.29 30,916 +0.80(+6.41%)
Aug 29, 2024 12.13 12.51 12.13 12.49 42,290 +0.14(+1.13%)
Aug 28, 2024 11.31 13.53 10.86 12.35 95,940 +1.57(+14.56%)
Aug 27, 2024 10.60 11.48 10.31 10.78 42,372 +0.16(+1.51%)
Aug 26, 2024 10.58 10.62 10.58 10.62 3,598 +0.05(+0.47%)
Aug 23, 2024 11.23 11.23 10.57 10.57 4,919 -0.83(-7.28%)
Aug 22, 2024 10.86 11.50 10.56 11.40 10,242 +0.80(+7.55%)
Aug 21, 2024 10.88 10.88 10.60 10.60 1,873 -0.28(-2.57%)
Aug 20, 2024 10.83 11.09 10.66 10.88 2,983 -0.20(-1.81%)
Aug 19, 2024 10.08 11.19 9.940 11.08 39,129 +2.09(+23.25%)
Aug 16, 2024 9.010 9.183 8.990 8.990 193,337 -0.27(-2.92%)
Aug 15, 2024 9.250 9.350 9.250 9.260 1,801 -0.05(-0.54%)
Aug 14, 2024 9.030 9.344 9.030 9.310 6,432 +0.33(+3.67%)
Aug 13, 2024 9.110 9.410 8.970 8.980 11,153 -0.07(-0.77%)
Aug 12, 2024 8.970 9.350 8.970 9.050 10,665 -0.05(-0.55%)
Aug 08, 2024 9.100 1 +0.08(+0.89%)
Aug 07, 2024 9.560 9.560 9.020 9.020 965 -0.18(-1.96%)
Aug 06, 2024 9.200 9.200 9.200 9.200 258 +0.09(+1.04%)
Aug 05, 2024 9.450 9.450 8.870 9.105 4,129 -0.34(-3.65%)
Aug 02, 2024 9.478 9.478 9.450 9.450 786 -0.12(-1.25%)
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.