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 29, 2005 8.181 8.181 8.181 8.181 0 +0.00(+0.00%)
Apr 28, 2005 8.181 8.181 8.181 8.181 1,015 +0.01(+0.12%)
Apr 27, 2005 8.171 8.171 8.171 8.171 0 +0.00(+0.00%)
Apr 26, 2005 8.171 8.171 8.171 8.171 0 +0.00(+0.00%)
Apr 25, 2005 8.220 8.220 8.171 8.171 3,758 +0.00(+0.00%)
Apr 22, 2005 8.171 8.220 8.171 8.171 3,047 +0.00(+0.00%)
Apr 21, 2005 8.200 8.200 8.171 8.171 681 -0.03(-0.36%)
Apr 20, 2005 8.200 8.200 8.200 8.200 1,742 +0.03(+0.36%)
Apr 19, 2005 8.181 8.181 8.171 8.171 2,437 -0.01(-0.12%)
Apr 18, 2005 8.190 8.289 8.171 8.181 6,298 +0.00(+0.00%)
Apr 15, 2005 8.190 8.230 8.181 8.181 1,117 -0.27(-3.15%)
Apr 14, 2005 8.190 8.446 8.171 8.446 1,218 +0.18(+2.14%)
Apr 13, 2005 8.269 8.269 8.269 8.269 0 +0.00(+0.00%)
Apr 12, 2005 8.269 8.269 8.268 8.269 1,523 -0.02(-0.24%)
Apr 11, 2005 8.397 8.397 8.289 8.289 914 -0.08(-0.94%)
Apr 08, 2005 8.368 8.368 8.368 8.368 0 +0.00(+0.00%)
Apr 07, 2005 8.368 8.368 8.368 8.368 143 -0.08(-0.93%)
Apr 06, 2005 8.358 8.446 8.358 8.446 203 +0.08(+0.94%)
Apr 05, 2005 8.840 8.840 8.368 8.368 812 -0.44(-5.00%)
Apr 04, 2005 8.808 8.808 8.808 8.808 101 +0.15(+1.79%)
Apr 01, 2005 8.850 8.850 8.289 8.653 8,007 -0.20(-2.22%)
Mar 31, 2005 8.387 8.850 8.387 8.850 4,489 +0.68(+8.31%)
Mar 30, 2005 8.171 8.171 8.171 8.171 2,234 +0.00(+0.00%)
Mar 29, 2005 8.190 8.190 8.171 8.171 1,527 -0.11(-1.31%)
Mar 28, 2005 8.289 8.289 8.171 8.279 2,449 -0.03(-0.36%)
Mar 24, 2005 8.181 8.308 8.181 8.308 1,576 -0.06(-0.71%)
Mar 23, 2005 8.308 8.811 8.259 8.368 2,487 -0.30(-3.41%)
Mar 22, 2005 8.289 8.663 8.181 8.663 3,717 +0.25(+2.92%)
Mar 21, 2005 8.328 8.535 8.328 8.417 507 +0.25(+3.01%)
Mar 18, 2005 8.427 8.436 8.171 8.171 7,019 -0.38(-4.49%)
Mar 17, 2005 8.417 8.555 8.417 8.555 1,998 -0.11(-1.25%)
Mar 16, 2005 8.614 8.663 8.269 8.663 7,395 +0.01(+0.11%)
Mar 15, 2005 8.653 8.653 8.653 8.653 0 +0.00(+0.00%)
Mar 14, 2005 8.653 8.653 8.653 8.653 101 +0.01(+0.11%)
Mar 11, 2005 8.456 8.643 8.456 8.643 406 +0.09(+1.04%)
Mar 10, 2005 8.545 8.564 8.259 8.555 5,531 +0.04(+0.46%)
Mar 09, 2005 8.368 8.515 8.318 8.515 28,148 +0.34(+4.22%)
Mar 08, 2005 8.181 8.555 8.171 8.171 1,423 +0.00(+0.00%)
Mar 07, 2005 8.181 8.436 8.171 8.171 3,967 -0.05(-0.60%)
Mar 04, 2005 8.407 8.407 8.220 8.220 1,726 -0.25(-2.91%)
Mar 03, 2005 8.466 8.466 8.466 8.466 203 -0.07(-0.81%)
Mar 02, 2005 8.830 8.850 8.535 8.535 2,945 +0.15(+1.76%)
Mar 01, 2005 8.643 8.643 8.328 8.387 2,004 -0.06(-0.70%)
Feb 28, 2005 8.358 8.811 8.072 8.446 50,457 +0.18(+2.14%)
Feb 25, 2005 8.436 8.476 8.181 8.269 3,515 -0.23(-2.67%)
Feb 24, 2005 8.338 8.496 8.338 8.496 976 +0.09(+1.05%)
Feb 23, 2005 8.328 8.427 8.328 8.407 1,593 +0.08(+0.95%)
Feb 22, 2005 8.299 8.368 8.181 8.328 2,445 +0.15(+1.81%)
Feb 18, 2005 8.555 8.555 8.171 8.181 3,555 -0.25(-2.92%)
Feb 17, 2005 8.456 8.683 8.318 8.427 914 -0.04(-0.47%)
Feb 16, 2005 8.633 8.702 8.397 8.466 6,137 -0.30(-3.37%)
Feb 15, 2005 8.604 8.761 8.190 8.761 3,052 +0.18(+2.06%)
Feb 14, 2005 8.328 8.584 8.171 8.584 1,231 +0.11(+1.28%)
Feb 11, 2005 8.476 8.476 8.476 8.476 0 +0.00(+0.00%)
Feb 10, 2005 8.476 8.476 8.476 8.476 0 +0.00(+0.00%)
Feb 09, 2005 8.339 8.476 8.339 8.476 815 +0.11(+1.29%)
Feb 08, 2005 8.564 8.564 8.368 8.368 609 +0.11(+1.31%)
Feb 07, 2005 8.476 8.476 8.259 8.259 1,864 -0.11(-1.29%)
Feb 04, 2005 8.368 8.368 8.368 8.368 0 +0.00(+0.00%)
Feb 03, 2005 8.368 8.368 8.368 8.368 0 +0.00(+0.00%)
Feb 02, 2005 8.368 8.368 8.368 8.368 203 -0.02(-0.23%)
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.