Bridgford Foods Cp (NQ: BRID )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2014 | 7.870 | 7.870 | 7.870 | 7.870 | 500 | -0.09(-1.13%) |
| Sep 25, 2014 | 7.960 | 7.960 | 7.960 | 7.960 | 200 | -0.14(-1.73%) |
| Sep 24, 2014 | 7.920 | 8.150 | 7.920 | 8.100 | 2,750 | -0.04(-0.49%) |
| Sep 23, 2014 | 8.140 | 8.140 | 8.140 | 8.140 | 238 | -0.13(-1.57%) |
| Sep 22, 2014 | 8.030 | 8.270 | 8.020 | 8.270 | 1,754 | +0.37(+4.68%) |
| Sep 19, 2014 | 7.920 | 8.180 | 7.920 | 7.900 | 3,169 | -0.05(-0.63%) |
| Sep 18, 2014 | 7.990 | 7.990 | 7.900 | 7.950 | 817 | -0.59(-6.94%) |
| Sep 17, 2014 | 7.850 | 8.543 | 7.850 | 8.543 | 2,140 | +0.42(+5.20%) |
| Sep 16, 2014 | 7.900 | 8.220 | 7.900 | 8.120 | 2,499 | +0.05(+0.63%) |
| Sep 15, 2014 | 7.920 | 8.270 | 7.880 | 8.070 | 6,706 | -0.05(-0.62%) |
| Sep 12, 2014 | 8.120 | 8.120 | 8.120 | 8.120 | 241 | +0.05(+0.62%) |
| Sep 11, 2014 | 8.070 | 8.070 | 8.070 | 8.070 | 100 | +0.16(+2.02%) |
| Sep 09, 2014 | 7.860 | 7.910 | 7.910 | 7.910 | 400 | -0.20(-2.47%) |
| Sep 08, 2014 | 8.110 | 8.110 | 8.110 | 8.110 | 437 | -0.03(-0.37%) |
| Sep 05, 2014 | 8.020 | 8.150 | 8.020 | 8.140 | 792 | +0.15(+1.88%) |
| Sep 02, 2014 | 8.000 | 7.990 | 7.990 | 7.990 | 800 | -0.02(-0.25%) |
| Aug 28, 2014 | 8.000 | 8.010 | 8.010 | 8.010 | 2,400 | -0.02(-0.25%) |
| Aug 27, 2014 | 7.942 | 8.070 | 7.942 | 8.030 | 5,855 | +0.03(+0.37%) |
| Aug 26, 2014 | 8.110 | 8.110 | 7.940 | 8.000 | 1,300 | +0.19(+2.43%) |
| Aug 25, 2014 | 8.150 | 8.246 | 7.760 | 7.810 | 8,180 | -0.23(-2.86%) |
| Aug 22, 2014 | 8.110 | 8.350 | 8.110 | 8.040 | 5,285 | -0.03(-0.37%) |
| Aug 21, 2014 | 8.230 | 8.600 | 8.060 | 8.070 | 5,356 | -0.13(-1.59%) |
| Aug 20, 2014 | 8.300 | 8.300 | 8.060 | 8.200 | 4,402 | -0.04(-0.49%) |
| Aug 19, 2014 | 8.640 | 8.800 | 8.240 | 8.240 | 16,359 | +0.20(+2.49%) |
| Aug 18, 2014 | 8.280 | 8.280 | 7.750 | 8.040 | 7,267 | -0.31(-3.71%) |
| Aug 15, 2014 | 8.340 | 8.350 | 8.320 | 8.350 | 1,154 | -0.08(-0.95%) |
| Aug 14, 2014 | 8.000 | 8.706 | 7.980 | 8.430 | 12,497 | +0.66(+8.49%) |
| Jul 30, 2014 | 7.830 | 7.770 | 7.770 | 7.770 | 1,200 | -0.13(-1.65%) |
| Jul 29, 2014 | 7.857 | 7.900 | 7.750 | 7.900 | 501 | +0.12(+1.51%) |
| Jul 16, 2014 | 7.780 | 7.782 | 7.782 | 7.782 | 100 | -0.73(-8.60%) |
| Jul 15, 2014 | 8.515 | 8.515 | 8.515 | 8.515 | 300 | +0.21(+2.59%) |
| Jul 10, 2014 | 8.330 | 8.300 | 8.300 | 8.300 | 1,200 | -0.20(-2.35%) |
| Jul 09, 2014 | 8.510 | 8.520 | 8.500 | 8.500 | 700 | -0.16(-1.85%) |
| Jul 08, 2014 | 8.310 | 8.914 | 8.280 | 8.660 | 2,521 | -0.37(-4.10%) |
| Jul 07, 2014 | 7.000 | 9.550 | 7.000 | 9.030 | 2,030 | +1.24(+15.92%) |
| Jul 03, 2014 | 7.810 | 7.790 | 7.790 | 7.790 | 1,000 | -0.35(-4.30%) |
| Jul 02, 2014 | 8.200 | 8.200 | 8.140 | 8.140 | 2,809 | -0.01(-0.12%) |
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.