Bridgford Foods Cp (NQ: BRID )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2012 | 9.530 | 9.530 | 8.250 | 8.686 | 7,361 | +0.74(+9.38%) |
| Mar 29, 2012 | 7.992 | 7.992 | 7.942 | 7.942 | 1,531 | -0.08(-0.99%) |
| Mar 28, 2012 | 8.240 | 8.389 | 8.021 | 8.021 | 6,042 | -0.31(-3.69%) |
| Mar 23, 2012 | 8.240 | 8.329 | 8.329 | 8.329 | 2,719 | -0.07(-0.83%) |
| Mar 22, 2012 | 8.528 | 8.537 | 8.349 | 8.399 | 5,137 | +0.06(+0.71%) |
| Mar 21, 2012 | 8.210 | 8.686 | 8.210 | 8.339 | 1,539 | +0.10(+1.20%) |
| Mar 19, 2012 | 8.240 | 8.240 | 8.240 | 8.240 | 100 | -0.04(-0.48%) |
| Mar 16, 2012 | 8.279 | 8.279 | 8.279 | 8.279 | 483 | +0.03(+0.36%) |
| Mar 15, 2012 | 8.321 | 8.321 | 8.250 | 8.250 | 503 | -0.09(-1.07%) |
| Mar 14, 2012 | 8.289 | 8.339 | 8.289 | 8.339 | 402 | +0.13(+1.57%) |
| Mar 12, 2012 | 8.210 | 8.210 | 8.210 | 8.210 | 302 | -0.02(-0.24%) |
| Mar 09, 2012 | 8.359 | 8.359 | 8.210 | 8.230 | 977 | -0.41(-4.71%) |
| Mar 07, 2012 | 8.438 | 8.637 | 8.637 | 8.637 | 1,208 | +0.15(+1.75%) |
| Mar 06, 2012 | 8.657 | 8.657 | 8.488 | 8.488 | 1,435 | -0.05(-0.58%) |
| Mar 05, 2012 | 8.567 | 8.567 | 8.537 | 8.537 | 323 | -0.08(-0.92%) |
| Mar 02, 2012 | 8.617 | 8.617 | 8.617 | 8.617 | 201 | -0.13(-1.48%) |
| Feb 27, 2012 | 8.746 | 8.746 | 8.746 | 8.746 | 0 | +0.02(+0.23%) |
| Feb 24, 2012 | 8.657 | 9.133 | 8.637 | 8.726 | 5,131 | +0.15(+1.75%) |
| Feb 23, 2012 | 9.481 | 9.481 | 8.200 | 8.576 | 3,113 | -0.83(-8.87%) |
| Feb 22, 2012 | 9.679 | 9.878 | 9.411 | 9.411 | 6,558 | -0.46(-4.63%) |
| Feb 21, 2012 | 9.768 | 9.868 | 9.739 | 9.868 | 1,173 | -0.12(-1.19%) |
| Feb 16, 2012 | 9.679 | 9.987 | 9.987 | 9.987 | 604 | +0.07(+0.70%) |
| Feb 09, 2012 | 9.580 | 9.917 | 9.917 | 9.917 | 1,007 | +0.07(+0.71%) |
| Feb 08, 2012 | 9.739 | 9.858 | 9.580 | 9.848 | 1,392 | +0.09(+0.92%) |
| Feb 07, 2012 | 9.798 | 9.798 | 9.759 | 9.759 | 402 | -0.17(-1.70%) |
| Feb 03, 2012 | 10.18 | 9.927 | 9.927 | 9.927 | 3,324 | -0.30(-2.91%) |
| Feb 02, 2012 | 9.987 | 10.40 | 9.788 | 10.23 | 3,826 | +0.04(+0.39%) |
| Feb 01, 2012 | 10.72 | 10.92 | 10.04 | 10.19 | 6,294 | -0.89(-8.06%) |
| Jan 31, 2012 | 10.03 | 11.23 | 10.03 | 11.08 | 6,636 | +0.80(+7.83%) |
| Jan 30, 2012 | 10.54 | 10.54 | 9.977 | 10.27 | 2,216 | -0.11(-1.05%) |
| Jan 27, 2012 | 9.917 | 10.58 | 9.917 | 10.38 | 1,410 | +0.69(+7.08%) |
| Jan 26, 2012 | 10.92 | 10.92 | 9.697 | 9.697 | 798 | -1.23(-11.28%) |
| Jan 25, 2012 | 10.28 | 10.93 | 10.28 | 10.93 | 402 | +0.98(+9.88%) |
| Jan 24, 2012 | 9.997 | 9.997 | 9.947 | 9.947 | 201 | -0.02(-0.20%) |
| Jan 20, 2012 | 10.08 | 9.967 | 9.967 | 9.967 | 4,331 | +0.04(+0.40%) |
| Jan 19, 2012 | 9.530 | 9.927 | 9.530 | 9.927 | 201 | +0.00(+0.00%) |
| Jan 06, 2012 | 9.917 | 9.927 | 9.927 | 9.927 | 302 | +0.10(+1.01%) |
| Jan 05, 2012 | 9.888 | 9.888 | 9.818 | 9.828 | 402 | +0.20(+2.06%) |
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.
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.