Bridgford Foods Cp (NQ: BRID )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2015 | 8.700 | 8.700 | 8.700 | 8.700 | 1,100 | +0.12(+1.40%) |
| Dec 30, 2015 | 8.580 | 8.580 | 8.580 | 8.580 | 1,712 | -0.40(-4.45%) |
| Dec 29, 2015 | 8.620 | 8.980 | 8.620 | 8.980 | 1,551 | +0.43(+5.03%) |
| Dec 28, 2015 | 8.550 | 8.550 | 8.550 | 8.550 | 253 | -0.89(-9.43%) |
| Dec 18, 2015 | 9.590 | 9.440 | 9.440 | 9.440 | 600 | +0.49(+5.43%) |
| Dec 17, 2015 | 8.600 | 8.954 | 8.600 | 8.954 | 647 | +0.24(+2.80%) |
| Dec 15, 2015 | 8.660 | 8.710 | 8.710 | 8.710 | 2 | +0.05(+0.52%) |
| Dec 11, 2015 | 8.660 | 8.665 | 8.665 | 8.665 | 49 | -1.04(-10.67%) |
| Dec 03, 2015 | 8.820 | 9.700 | 9.700 | 9.700 | 10 | -1.05(-9.77%) |
| Dec 01, 2015 | 10.75 | 10.75 | 10.75 | 10.75 | 100 | +0.88(+8.92%) |
| Nov 27, 2015 | 9.840 | 9.870 | 9.870 | 9.870 | 40 | -0.13(-1.30%) |
| Nov 25, 2015 | 10.45 | 10.00 | 10.00 | 10.00 | 1,300 | -0.50(-4.76%) |
| Nov 24, 2015 | 11.40 | 11.40 | 10.03 | 10.50 | 1,053 | +0.00(+0.00%) |
| Nov 23, 2015 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +1.21(+13.02%) |
| Nov 11, 2015 | 9.000 | 9.290 | 9.290 | 9.290 | 2,100 | -0.11(-1.17%) |
| Nov 10, 2015 | 9.380 | 9.400 | 9.380 | 9.400 | 1,035 | +0.11(+1.18%) |
| Nov 09, 2015 | 9.270 | 9.290 | 9.270 | 9.290 | 299 | +0.02(+0.22%) |
| Nov 05, 2015 | 9.070 | 9.270 | 9.270 | 9.270 | 11,900 | +0.57(+6.55%) |
| Nov 03, 2015 | 8.710 | 8.700 | 8.700 | 8.700 | 10 | -0.13(-1.47%) |
| Nov 02, 2015 | 8.860 | 8.860 | 8.750 | 8.830 | 5,211 | -0.27(-2.97%) |
| Oct 29, 2015 | 9.100 | 9.100 | 9.100 | 9.100 | 118 | -0.14(-1.52%) |
| Oct 28, 2015 | 9.270 | 9.340 | 9.240 | 9.240 | 2,856 | -0.17(-1.81%) |
| Oct 27, 2015 | 9.410 | 9.410 | 9.410 | 9.410 | 310 | -0.14(-1.47%) |
| Oct 26, 2015 | 10.21 | 11.70 | 9.550 | 9.550 | 1,425 | -0.45(-4.50%) |
| Oct 23, 2015 | 10.29 | 10.29 | 10.00 | 10.00 | 441 | -0.95(-8.68%) |
| Oct 22, 2015 | 9.050 | 10.95 | 9.050 | 10.95 | 2,874 | +1.90(+20.99%) |
| Oct 21, 2015 | 9.050 | 9.050 | 9.050 | 9.050 | 136 | +0.05(+0.55%) |
| Oct 19, 2015 | 8.880 | 9.000 | 9.000 | 9.000 | 2,300 | +0.01(+0.12%) |
| Oct 16, 2015 | 8.880 | 9.220 | 8.880 | 8.990 | 5,713 | -0.24(-2.60%) |
| Oct 15, 2015 | 8.900 | 9.340 | 8.900 | 9.230 | 12,932 | +0.23(+2.56%) |
| Oct 14, 2015 | 8.880 | 9.000 | 8.880 | 9.000 | 1,663 | +0.18(+2.04%) |
| Oct 13, 2015 | 8.690 | 8.880 | 8.690 | 8.820 | 2,559 | +0.05(+0.57%) |
| Oct 12, 2015 | 8.770 | 8.770 | 8.770 | 8.770 | 108 | -0.55(-5.90%) |
| Oct 08, 2015 | 8.790 | 9.320 | 9.320 | 9.320 | 2,200 | +0.27(+2.98%) |
| Oct 05, 2015 | 8.880 | 9.050 | 9.050 | 9.050 | 76 | -0.19(-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.