Bridgford Foods Cp (NQ: BRID )

11.26 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 6.005 6.674 6.005 6.536 6,285 +0.55(+9.21%)
Dec 28, 2007 5.907 5.985 5.907 5.985 223 -0.04(-0.65%)
Dec 27, 2007 6.389 6.389 6.025 6.025 7,327 +0.01(+0.16%)
Dec 26, 2007 5.936 6.153 5.936 6.015 3,032 -0.51(-7.84%)
Dec 24, 2007 6.133 6.527 6.133 6.527 406 -0.24(-3.49%)
Dec 21, 2007 5.995 6.783 5.995 6.763 3,110 +0.79(+13.18%)
Dec 20, 2007 6.074 6.084 5.975 5.975 8,182 -0.13(-2.10%)
Dec 19, 2007 6.310 6.340 6.103 6.103 12,785 -0.22(-3.43%)
Dec 18, 2007 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Dec 17, 2007 6.320 6.694 6.320 6.320 3,641 -0.41(-6.14%)
Dec 14, 2007 6.733 6.733 6.733 6.733 0 +0.00(+0.00%)
Dec 13, 2007 6.733 6.733 6.733 6.733 0 +0.00(+0.00%)
Dec 12, 2007 6.694 6.989 6.694 6.733 14,179 -0.10(-1.44%)
Dec 11, 2007 7.452 8.614 6.832 6.832 125,294 -0.50(-6.85%)
Dec 10, 2007 6.822 7.806 6.822 7.334 27,287 +0.59(+8.76%)
Dec 07, 2007 6.517 6.871 6.517 6.743 1,320 -0.13(-1.86%)
Dec 06, 2007 6.871 6.871 6.871 6.871 406 +0.14(+2.05%)
Dec 05, 2007 6.733 6.733 6.733 6.733 0 +0.00(+0.00%)
Dec 04, 2007 6.684 6.733 6.684 6.733 507 +0.52(+8.40%)
Dec 03, 2007 6.212 6.212 6.212 6.212 203 -0.32(-4.83%)
Nov 30, 2007 6.930 6.930 6.517 6.527 1,873 -0.28(-4.05%)
Nov 29, 2007 6.852 6.881 6.802 6.802 5,695 -0.05(-0.72%)
Nov 28, 2007 6.527 6.930 6.517 6.852 7,825 +0.33(+5.14%)
Nov 27, 2007 6.625 6.625 6.399 6.517 3,942 -0.27(-3.92%)
Nov 26, 2007 6.596 6.783 6.418 6.783 2,437 -0.34(-4.84%)
Nov 23, 2007 7.275 7.275 7.127 7.127 712 +0.26(+3.73%)
Nov 21, 2007 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Nov 20, 2007 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Nov 19, 2007 6.930 7.068 6.586 6.871 4,672 -0.06(-0.85%)
Nov 16, 2007 6.842 6.930 6.674 6.930 1,660 +0.15(+2.18%)
Nov 15, 2007 6.665 6.783 6.665 6.783 1,484 +0.15(+2.23%)
Nov 14, 2007 6.635 6.635 6.635 6.635 203 -0.28(-3.99%)
Nov 13, 2007 7.265 7.265 6.911 6.911 903 -0.07(-0.99%)
Nov 12, 2007 7.295 7.324 6.980 6.980 304 +0.02(+0.28%)
Nov 09, 2007 6.861 6.960 6.861 6.960 1,117 -0.01(-0.14%)
Nov 08, 2007 6.702 6.970 6.702 6.970 1,714 -0.05(-0.69%)
Nov 07, 2007 7.018 7.018 7.018 7.018 0 +0.00(+0.00%)
Nov 06, 2007 7.018 7.018 7.018 7.018 0 +0.00(+0.00%)
Nov 05, 2007 6.714 7.018 6.714 7.018 1,930 +0.22(+3.17%)
Nov 02, 2007 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Nov 01, 2007 6.635 6.812 6.605 6.802 507 -0.16(-2.26%)
Oct 31, 2007 6.955 6.960 6.955 6.960 203 +0.01(+0.14%)
Oct 30, 2007 6.891 7.058 6.891 6.950 2,942 +0.54(+8.45%)
Oct 29, 2007 6.409 6.409 6.409 6.409 1,117 -0.03(-0.46%)
Oct 26, 2007 6.438 6.571 6.409 6.438 2,565 -0.04(-0.61%)
Oct 25, 2007 6.654 6.664 6.418 6.477 2,606 +0.07(+1.08%)
Oct 24, 2007 6.438 6.684 6.349 6.409 8,736 +0.01(+0.15%)
Oct 23, 2007 6.692 6.852 6.399 6.399 3,352 -0.07(-1.07%)
Oct 22, 2007 6.458 6.891 6.458 6.468 7,821 -0.03(-0.45%)
Oct 19, 2007 6.753 6.763 6.497 6.497 3,275 -0.25(-3.65%)
Oct 18, 2007 6.743 6.743 6.743 6.743 304 +0.10(+1.48%)
Oct 17, 2007 6.645 6.645 6.645 6.645 0 +0.00(+0.00%)
Oct 16, 2007 6.694 6.704 6.596 6.645 2,314 -0.16(-2.32%)
Oct 15, 2007 6.665 6.920 6.665 6.802 5,688 +0.14(+2.07%)
Oct 12, 2007 6.662 6.665 6.662 6.665 1,523 +0.02(+0.30%)
Oct 11, 2007 6.645 6.645 6.645 6.645 12,139 -0.02(-0.30%)
Oct 10, 2007 6.605 6.665 6.537 6.665 4,465 +0.13(+1.96%)
Oct 09, 2007 6.419 6.596 6.418 6.537 5,590 -0.10(-1.48%)
Oct 08, 2007 6.448 6.635 6.448 6.635 335 -0.03(-0.47%)
Oct 05, 2007 6.704 6.704 6.507 6.666 11,562 -0.22(-3.26%)
Oct 04, 2007 7.167 7.245 6.891 6.891 2,802 -0.27(-3.71%)
Oct 03, 2007 7.127 7.157 6.763 7.157 4,234 +0.45(+6.75%)
Oct 02, 2007 6.891 6.891 6.635 6.704 1,626 -0.12(-1.73%)
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.