Bridgford Foods Cp (NQ: BRID )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2013 | 7.893 | 7.893 | 7.893 | 7.893 | 0 | -0.09(-1.10%) |
| Feb 26, 2013 | 7.992 | 8.000 | 7.980 | 7.980 | 1,000 | +0.15(+1.92%) |
| Feb 25, 2013 | 7.920 | 7.920 | 7.830 | 7.830 | 400 | -0.12(-1.51%) |
| Feb 22, 2013 | 8.200 | 8.400 | 7.950 | 7.950 | 2,100 | +0.16(+2.05%) |
| Feb 21, 2013 | 7.570 | 7.790 | 7.570 | 7.790 | 6,644 | +0.58(+8.05%) |
| Feb 20, 2013 | 7.240 | 7.400 | 7.190 | 7.210 | 1,842 | +0.01(+0.14%) |
| Feb 15, 2013 | 6.980 | 7.200 | 7.200 | 7.200 | 2,500 | +0.38(+5.57%) |
| Feb 08, 2013 | 6.730 | 6.820 | 6.820 | 6.820 | 2,400 | +0.12(+1.79%) |
| Feb 07, 2013 | 6.700 | 6.700 | 6.680 | 6.700 | 1,490 | -0.03(-0.45%) |
| Feb 06, 2013 | 6.700 | 6.760 | 6.700 | 6.730 | 1,100 | +0.23(+3.54%) |
| Jan 30, 2013 | 6.580 | 6.500 | 6.500 | 6.500 | 3,500 | -0.04(-0.61%) |
| Jan 29, 2013 | 6.510 | 6.540 | 6.510 | 6.540 | 500 | +0.03(+0.46%) |
| Jan 28, 2013 | 6.510 | 6.510 | 6.510 | 6.510 | 100 | +0.03(+0.46%) |
| Jan 25, 2013 | 6.480 | 6.480 | 6.480 | 6.480 | 700 | -0.49(-7.03%) |
| Jan 23, 2013 | 7.000 | 6.970 | 6.970 | 6.970 | 500 | +0.51(+7.89%) |
| Jan 22, 2013 | 6.460 | 6.460 | 6.460 | 6.460 | 1,000 | -0.24(-3.58%) |
| Jan 15, 2013 | 6.970 | 6.700 | 6.700 | 6.700 | 400 | -0.31(-4.42%) |
| Jan 09, 2013 | 7.010 | 7.010 | 7.010 | 7.010 | 300 | +0.30(+4.47%) |
| Jan 08, 2013 | 6.710 | 6.710 | 6.710 | 6.710 | 500 | +0.00(+0.00%) |
| Jan 07, 2013 | 6.710 | 6.710 | 6.710 | 6.710 | 2,510 | -0.10(-1.47%) |
| Jan 04, 2013 | 6.800 | 6.810 | 6.800 | 6.810 | 400 | +0.01(+0.15%) |
| Jan 03, 2013 | 6.800 | 6.800 | 6.800 | 6.800 | 300 | -0.10(-1.45%) |
| Jan 02, 2013 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.09(+1.32%) |
| Dec 28, 2012 | 6.810 | 6.810 | 6.810 | 6.810 | 0 | -0.01(-0.15%) |
| Dec 26, 2012 | 6.820 | 6.820 | 6.820 | 6.820 | 0 | -0.15(-2.15%) |
| Dec 21, 2012 | 6.970 | 6.970 | 6.970 | 6.970 | 100 | -0.13(-1.83%) |
| Dec 20, 2012 | 7.100 | 7.100 | 7.100 | 7.100 | 200 | +0.26(+3.80%) |
| Dec 19, 2012 | 7.130 | 7.130 | 6.820 | 6.840 | 1,299 | -0.05(-0.73%) |
| Dec 17, 2012 | 7.130 | 6.890 | 6.890 | 6.890 | 2,900 | +0.17(+2.53%) |
| Dec 14, 2012 | 6.740 | 6.740 | 6.710 | 6.720 | 3,779 | -0.00(-0.07%) |
| Dec 13, 2012 | 6.725 | 6.725 | 6.720 | 6.725 | 1,000 | -0.05(-0.81%) |
| Dec 12, 2012 | 6.850 | 6.850 | 6.724 | 6.780 | 1,290 | -0.18(-2.59%) |
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.