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

Bridgford Foods Corp (NQ: BRID )

9.600 +0.180 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2005 7.307 7.307 7.307 7.307 102 +0.00(+0.00%)
Jul 28, 2005 7.307 7.307 7.307 7.307 513 +0.00(+0.00%)
Jul 27, 2005 7.307 7.307 7.307 7.307 0 +0.00(+0.00%)
Jul 26, 2005 7.161 7.307 7.161 7.307 472 +0.24(+3.45%)
Jul 25, 2005 7.063 7.063 7.063 7.063 0 +0.00(+0.00%)
Jul 22, 2005 7.063 7.063 7.063 7.063 0 +0.00(+0.00%)
Jul 21, 2005 7.063 7.063 7.063 7.063 0 +0.00(+0.00%)
Jul 20, 2005 7.063 7.063 7.063 7.063 0 +0.00(+0.00%)
Jul 19, 2005 7.063 7.063 7.063 7.063 371 +0.00(+0.00%)
Jul 18, 2005 7.063 7.063 7.063 7.063 124 -0.25(-3.46%)
Jul 15, 2005 7.317 7.317 7.317 7.317 0 +0.00(+0.00%)
Jul 14, 2005 7.317 7.317 7.317 7.317 0 +0.00(+0.00%)
Jul 13, 2005 7.317 7.317 7.317 7.317 148 +0.18(+2.46%)
Jul 12, 2005 7.141 7.141 7.141 7.141 0 +0.00(+0.00%)
Jul 11, 2005 7.141 7.141 7.141 7.141 0 +0.00(+0.00%)
Jul 08, 2005 7.112 7.151 7.112 7.141 410 +0.21(+3.09%)
Jul 07, 2005 7.307 7.307 6.927 6.927 1,841 -0.57(-7.66%)
Jul 06, 2005 7.502 7.502 7.502 7.502 0 +0.00(+0.00%)
Jul 05, 2005 7.083 7.502 7.083 7.502 1,026 +0.13(+1.72%)
Jul 01, 2005 7.375 7.375 7.375 7.375 0 +0.00(+0.00%)
Jun 30, 2005 7.472 7.502 7.356 7.375 4,309 +0.31(+4.41%)
Jun 29, 2005 7.063 7.063 7.063 7.063 841 +0.10(+1.40%)
Jun 28, 2005 6.966 6.966 6.966 6.966 307 +0.18(+2.58%)
Jun 27, 2005 6.586 6.820 6.586 6.790 1,437 -0.03(-0.43%)
Jun 24, 2005 7.250 7.960 6.820 6.820 14,799 -0.55(-7.41%)
Jun 23, 2005 7.365 7.365 7.365 7.365 102 -0.33(-4.30%)
Jun 22, 2005 7.696 7.696 7.696 7.696 1,506 +0.05(+0.64%)
Jun 21, 2005 7.794 7.882 7.648 7.648 4,187 +0.06(+0.77%)
Jun 20, 2005 7.794 7.794 7.511 7.589 2,494 -0.05(-0.64%)
Jun 17, 2005 7.112 7.677 7.112 7.638 2,311 +0.40(+5.52%)
Jun 16, 2005 6.868 7.239 6.868 7.239 3,724 -0.16(-2.11%)
Jun 15, 2005 7.209 7.394 7.209 7.394 899 +0.19(+2.57%)
Jun 14, 2005 7.034 7.209 7.034 7.209 1,982 +0.08(+1.09%)
Jun 13, 2005 7.658 7.658 7.131 7.131 1,641 +0.45(+6.71%)
Jun 10, 2005 6.683 6.683 6.683 6.683 307 -0.19(-2.70%)
Jun 09, 2005 6.868 6.868 6.868 6.868 1,539 +0.05(+0.71%)
Jun 08, 2005 6.820 6.820 6.674 6.820 821 +0.24(+3.70%)
Jun 07, 2005 7.131 7.131 6.294 6.576 64,322 -0.77(-10.48%)
Jun 06, 2005 7.346 7.346 7.346 7.346 0 +0.00(+0.00%)
Jun 03, 2005 7.346 7.346 7.346 7.346 945 -0.21(-2.84%)
Jun 02, 2005 7.560 7.560 7.531 7.560 11,158 -0.23(-3.00%)
Jun 01, 2005 7.794 7.794 7.794 7.794 102 -0.30(-3.73%)
May 31, 2005 7.677 8.096 6.976 8.096 4,003 +0.05(+0.61%)
May 27, 2005 8.047 8.047 8.047 8.047 0 +0.00(+0.00%)
May 26, 2005 7.989 8.125 7.989 8.047 1,725 +0.40(+5.22%)
May 25, 2005 7.648 7.648 7.648 7.648 375 -0.21(-2.73%)
May 24, 2005 7.862 7.862 7.862 7.862 0 +0.00(+0.00%)
May 23, 2005 7.862 7.862 7.862 7.862 102 -0.13(-1.59%)
May 20, 2005 7.658 7.989 7.658 7.989 5,106 -0.10(-1.20%)
May 19, 2005 8.086 8.086 8.076 8.086 1,036 +0.00(+0.00%)
May 18, 2005 7.716 8.213 7.658 8.086 3,592 -0.27(-3.26%)
May 17, 2005 8.378 8.378 8.359 8.359 205 -0.02(-0.23%)
May 16, 2005 8.378 8.378 8.378 8.378 0 +0.00(+0.00%)
May 13, 2005 8.953 8.953 8.378 8.378 12,432 +0.39(+4.88%)
May 12, 2005 7.989 7.989 7.989 7.989 0 +0.00(+0.00%)
May 11, 2005 7.989 7.989 7.989 7.989 433 -0.01(-0.12%)
May 10, 2005 7.998 7.998 7.998 7.998 0 +0.00(+0.00%)
May 09, 2005 7.998 7.998 7.998 7.998 0 +0.00(+0.00%)
May 06, 2005 7.998 7.998 7.998 7.998 205 -0.09(-1.08%)
May 05, 2005 8.096 8.096 8.086 8.086 4,382 -0.01(-0.12%)
May 04, 2005 8.096 8.096 8.096 8.096 1,026 +0.01(+0.12%)
May 03, 2005 8.097 8.097 8.037 8.086 4,814 -0.01(-0.12%)
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.