Bridgford Foods Corp (NQ: BRID )

9.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 3.712 3.712 3.712 3.712 0 -0.04(-1.04%)
Dec 30, 2008 3.751 3.751 3.751 3.751 102 -0.01(-0.26%)
Dec 29, 2008 3.761 3.761 3.761 3.761 2,155 -0.09(-2.28%)
Dec 26, 2008 3.848 3.848 3.848 3.848 821 +0.05(+1.28%)
Dec 19, 2008 3.800 3.800 3.800 3.800 0 -0.19(-4.65%)
Dec 18, 2008 3.985 3.985 3.985 3.985 0 +0.00(+0.00%)
Dec 17, 2008 3.985 3.985 3.985 3.985 102 +0.14(+3.54%)
Dec 16, 2008 3.858 3.858 3.848 3.848 205 +0.05(+1.28%)
Dec 15, 2008 3.897 3.897 3.799 3.799 667 -0.02(-0.51%)
Dec 09, 2008 3.819 3.819 3.819 3.819 0 +0.00(+0.00%)
Dec 08, 2008 3.826 4.141 3.819 3.819 513 +0.02(+0.51%)
Dec 04, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 03, 2008 3.809 3.809 3.800 3.800 266 +0.04(+1.04%)
Dec 01, 2008 3.761 3.761 3.761 3.761 0 +0.00(+0.00%)
Nov 28, 2008 3.751 3.761 3.751 3.761 378 +0.07(+1.85%)
Nov 25, 2008 3.692 3.692 3.692 3.692 0 +0.00(+0.00%)
Nov 24, 2008 3.800 4.141 3.692 3.692 3,113 +0.08(+2.16%)
Nov 20, 2008 3.614 3.614 3.614 3.614 0 +0.00(+0.00%)
Nov 19, 2008 3.614 3.614 3.614 3.614 102 -0.56(-13.32%)
Nov 14, 2008 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
Nov 13, 2008 4.170 4.170 4.170 4.170 205 -0.53(-11.20%)
Nov 06, 2008 4.696 4.696 4.696 4.696 0 +0.00(+0.00%)
Nov 05, 2008 4.696 4.696 4.667 4.696 410 -0.06(-1.23%)
Nov 04, 2008 4.754 4.754 4.754 4.754 0 +0.00(+0.00%)
Nov 03, 2008 4.754 4.861 4.667 4.754 1,135 +0.60(+14.55%)
Oct 31, 2008 4.209 4.277 3.702 4.150 4,311 -0.49(-10.50%)
Oct 30, 2008 4.189 4.637 4.189 4.637 307 +0.24(+5.54%)
Oct 29, 2008 4.394 4.394 4.394 4.394 0 +0.00(+0.00%)
Oct 28, 2008 4.560 4.598 4.394 4.394 6,269 -0.48(-9.80%)
Oct 27, 2008 4.871 4.871 4.871 4.871 205 +0.00(+0.00%)
Oct 24, 2008 4.530 4.871 4.530 4.871 2,258 -0.49(-9.09%)
Oct 15, 2008 5.358 5.358 5.358 5.358 0 +0.00(+0.00%)
Oct 14, 2008 4.598 5.358 4.598 5.358 410 +0.00(+0.00%)
Oct 13, 2008 4.832 5.358 4.832 5.358 305 -0.06(-1.08%)
Oct 10, 2008 5.417 5.417 5.417 5.417 0 +0.00(+0.00%)
Oct 09, 2008 5.417 5.417 5.417 5.417 129 +0.30(+5.90%)
Oct 07, 2008 5.115 5.115 5.115 5.115 0 +0.00(+0.00%)
Oct 06, 2008 6.108 6.108 5.115 5.115 3,107 -0.22(-4.20%)
Oct 03, 2008 5.349 5.349 5.339 5.339 205 +0.02(+0.37%)
Oct 02, 2008 5.319 5.319 5.319 5.319 102 +0.02(+0.37%)
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.