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

Bridgford Foods Cp (NQ: BRID )

10.02 -0.54 (-5.11%)
Streaming Delayed Price Updated: 3:59 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 (%)
Apr 28, 2016 12.62 12.23 12.23 12.23 20 +0.08(+0.63%)
Apr 27, 2016 12.15 12.15 12.15 12.15 651 +0.11(+0.91%)
Apr 26, 2016 12.07 12.11 12.04 12.04 1,639 +0.01(+0.08%)
Apr 25, 2016 12.30 12.30 12.03 12.03 349 -0.22(-1.79%)
Apr 22, 2016 12.05 12.29 12.05 12.25 678 +0.19(+1.57%)
Apr 21, 2016 12.82 12.82 12.06 12.06 269 -0.04(-0.34%)
Apr 19, 2016 12.21 12.10 12.10 12.10 800 -0.48(-3.81%)
Apr 18, 2016 12.10 12.84 12.08 12.58 925 +0.60(+5.01%)
Apr 15, 2016 11.77 12.83 11.62 11.98 5,086 +0.12(+1.01%)
Apr 14, 2016 12.26 12.30 11.86 11.86 3,795 -0.24(-1.98%)
Apr 13, 2016 12.53 12.53 12.09 12.10 2,988 -0.65(-5.10%)
Apr 12, 2016 13.16 13.16 12.75 12.75 1,140 -0.25(-1.92%)
Apr 11, 2016 13.22 13.24 12.81 13.00 826 -0.23(-1.74%)
Apr 08, 2016 13.41 13.41 12.90 13.23 1,630 -0.05(-0.38%)
Apr 06, 2016 13.27 13.28 13.28 13.28 10 -0.12(-0.90%)
Apr 05, 2016 12.95 13.40 12.95 13.40 315 +0.46(+3.55%)
Apr 04, 2016 13.00 13.25 12.78 12.94 7,579 +0.60(+4.86%)
Mar 31, 2016 12.20 12.34 12.34 12.34 151 +0.14(+1.13%)
Mar 30, 2016 12.20 12.20 12.20 12.20 311 +0.19(+1.60%)
Mar 29, 2016 11.97 12.20 11.97 12.01 2,106 -0.27(-2.20%)
Mar 28, 2016 13.12 13.49 12.17 12.28 2,141 -1.18(-8.77%)
Mar 24, 2016 13.83 13.46 13.46 13.46 2,300 +0.56(+4.34%)
Mar 23, 2016 12.50 13.13 12.41 12.90 9,951 +0.50(+4.03%)
Mar 22, 2016 10.98 12.40 10.98 12.40 5,509 +1.46(+13.35%)
Mar 21, 2016 10.43 10.98 10.43 10.94 5,200 +0.44(+4.19%)
Mar 18, 2016 10.50 10.50 10.50 10.50 236 -0.28(-2.60%)
Mar 17, 2016 10.78 10.79 10.78 10.78 809 +0.00(+0.05%)
Mar 16, 2016 10.98 10.98 10.78 10.78 1,134 -0.00(-0.05%)
Mar 15, 2016 10.59 10.95 10.57 10.78 2,885 +0.21(+1.99%)
Mar 14, 2016 10.75 10.91 9.820 10.57 1,877 -0.18(-1.67%)
Mar 11, 2016 10.90 10.99 10.66 10.75 3,445 -0.15(-1.38%)
Mar 09, 2016 10.15 10.90 10.90 10.90 2,100 +0.83(+8.24%)
Mar 08, 2016 9.950 10.55 9.940 10.07 19,328 -0.02(-0.20%)
Mar 07, 2016 10.00 10.84 9.410 10.09 6,077 +0.99(+10.92%)
Mar 04, 2016 10.96 10.96 9.097 9.097 1,501 -0.02(-0.25%)
Mar 03, 2016 8.690 9.120 8.600 9.120 2,276 +0.48(+5.59%)
Mar 02, 2016 8.585 8.637 8.585 8.637 837 -0.13(-1.52%)
Feb 29, 2016 8.750 8.770 8.770 8.770 20 -0.28(-3.09%)
Feb 26, 2016 9.050 9.050 9.050 9.050 509 +0.05(+0.56%)
Feb 24, 2016 9.100 9.000 9.000 9.000 1,800 +0.23(+2.65%)
Feb 22, 2016 8.610 8.768 8.768 8.768 300 -0.33(-3.65%)
Feb 16, 2016 9.000 9.100 9.100 9.100 153 +0.11(+1.22%)
Feb 12, 2016 9.000 8.990 8.990 8.990 4,100 -0.01(-0.07%)
Feb 10, 2016 9.000 8.996 8.996 8.996 104 +0.33(+3.86%)
Feb 09, 2016 8.550 8.810 8.550 8.662 2,380 +0.11(+1.30%)
Feb 08, 2016 9.000 9.015 8.550 8.550 2,272 -0.51(-5.63%)
Feb 05, 2016 9.117 9.117 9.060 9.060 365 -0.04(-0.44%)
Feb 02, 2016 9.100 9.100 9.100 9.100 700 +0.03(+0.33%)
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.