Bridgford Foods Corp (NQ: BRID )

9.430 +0.010 (+0.11%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 5.957 6.108 5.957 6.108 1,615 +0.19(+3.12%)
Dec 28, 2006 5.904 5.972 5.904 5.923 2,688 -0.08(-1.30%)
Dec 27, 2006 6.138 6.138 6.001 6.001 566 -0.05(-0.80%)
Dec 26, 2006 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 22, 2006 6.031 6.050 6.031 6.050 1,031 -0.08(-1.27%)
Dec 21, 2006 6.118 6.277 6.118 6.128 3,489 -0.01(-0.16%)
Dec 20, 2006 6.138 6.138 6.138 6.138 252 +0.11(+1.78%)
Dec 19, 2006 6.099 6.187 6.031 6.031 2,879 -0.05(-0.83%)
Dec 18, 2006 6.303 6.303 5.962 6.081 6,405 +0.09(+1.49%)
Dec 15, 2006 5.992 5.992 5.992 5.992 0 +0.00(+0.00%)
Dec 14, 2006 5.992 5.992 5.992 5.992 0 +0.00(+0.00%)
Dec 13, 2006 5.992 5.992 5.992 5.992 0 +0.00(+0.00%)
Dec 12, 2006 5.943 5.992 5.943 5.992 1,129 +0.00(+0.00%)
Dec 11, 2006 5.994 5.994 5.923 5.992 1,879 -0.08(-1.28%)
Dec 08, 2006 6.108 6.342 6.060 6.069 4,677 +0.08(+1.30%)
Dec 07, 2006 5.923 6.099 5.923 5.992 3,257 -0.01(-0.16%)
Dec 06, 2006 6.225 6.261 6.001 6.001 3,029 +0.01(+0.16%)
Dec 05, 2006 5.992 6.001 5.992 5.992 1,404 +0.00(+0.00%)
Dec 04, 2006 6.001 6.001 5.992 5.992 639 +0.00(+0.00%)
Dec 01, 2006 6.177 6.177 5.992 5.992 8,521 -0.83(-12.14%)
Nov 30, 2006 6.011 6.820 6.011 6.820 3,797 +0.64(+10.41%)
Nov 29, 2006 6.177 6.177 6.177 6.177 0 +0.00(+0.00%)
Nov 28, 2006 6.089 6.177 6.079 6.177 1,118 +0.01(+0.16%)
Nov 27, 2006 6.245 6.245 6.079 6.167 1,336 -0.10(-1.56%)
Nov 24, 2006 6.264 6.264 6.264 6.264 0 +0.00(+0.00%)
Nov 22, 2006 6.264 6.264 6.264 6.264 0 +0.00(+0.00%)
Nov 21, 2006 6.001 6.313 6.001 6.264 2,843 -0.05(-0.77%)
Nov 20, 2006 6.313 6.313 6.313 6.313 600 +0.16(+2.53%)
Nov 17, 2006 6.040 6.157 6.040 6.157 906 +0.20(+3.44%)
Nov 16, 2006 5.923 6.001 5.923 5.953 1,458 +0.05(+0.83%)
Nov 15, 2006 5.904 5.904 5.904 5.904 102 +0.00(+0.00%)
Nov 14, 2006 5.904 5.933 5.904 5.904 2,958 -0.11(-1.75%)
Nov 13, 2006 5.914 6.011 5.914 6.009 6,689 +0.04(+0.74%)
Nov 10, 2006 5.992 5.992 5.965 5.965 1,338 -0.02(-0.28%)
Nov 09, 2006 5.855 6.040 5.855 5.982 3,399 -0.01(-0.18%)
Nov 08, 2006 5.993 5.993 5.993 5.993 513 +0.02(+0.34%)
Nov 07, 2006 5.972 5.972 5.972 5.972 0 +0.00(+0.00%)
Nov 06, 2006 5.972 5.972 5.972 5.972 102 -0.01(-0.20%)
Nov 03, 2006 5.972 5.984 5.972 5.984 274 -0.03(-0.45%)
Nov 02, 2006 6.011 6.011 6.011 6.011 0 +0.00(+0.00%)
Nov 01, 2006 6.011 6.011 6.011 6.011 2,040 +0.00(+0.00%)
Oct 31, 2006 6.011 6.011 6.001 6.011 1,484 +0.00(+0.00%)
Oct 30, 2006 6.011 6.011 6.011 6.011 0 +0.00(+0.00%)
Oct 27, 2006 5.889 6.011 5.889 6.011 1,129 +0.16(+2.66%)
Oct 26, 2006 5.884 5.923 5.855 5.855 1,642 -0.01(-0.17%)
Oct 25, 2006 5.923 5.962 5.865 5.865 1,334 +0.00(+0.05%)
Oct 24, 2006 5.943 5.943 5.862 5.862 646 -0.11(-1.85%)
Oct 23, 2006 5.972 5.972 5.972 5.972 1,026 -0.13(-2.11%)
Oct 20, 2006 5.884 6.101 5.884 6.101 718 +0.15(+2.49%)
Oct 19, 2006 5.933 6.069 5.933 5.953 2,074 +0.07(+1.16%)
Oct 18, 2006 5.884 5.884 5.855 5.884 2,860 +0.04(+0.67%)
Oct 17, 2006 5.865 5.865 5.845 5.845 2,269 +0.02(+0.33%)
Oct 16, 2006 5.914 5.914 5.806 5.826 9,011 -0.14(-2.29%)
Oct 13, 2006 5.962 5.962 5.962 5.962 419 +0.03(+0.49%)
Oct 12, 2006 5.943 6.040 5.875 5.933 8,323 -0.05(-0.81%)
Oct 11, 2006 5.826 6.011 5.767 5.982 3,191 +0.25(+4.42%)
Oct 10, 2006 5.914 5.914 5.729 5.729 7,709 -0.20(-3.45%)
Oct 09, 2006 5.933 5.933 5.933 5.933 0 +0.00(+0.00%)
Oct 06, 2006 5.933 6.001 5.923 5.933 1,638 +0.01(+0.16%)
Oct 05, 2006 5.904 5.982 5.894 5.923 8,417 -0.16(-2.56%)
Oct 04, 2006 6.082 6.082 6.079 6.079 669 +0.00(+0.00%)
Oct 03, 2006 6.079 6.079 6.079 6.079 0 +0.00(+0.00%)
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.