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, 2002 10.41 11.20 10.21 10.92 6,056 +0.61(+5.95%)
Dec 30, 2002 10.13 10.31 10.03 10.31 2,566 +0.27(+2.72%)
Dec 27, 2002 10.13 10.13 10.03 10.03 615 +0.00(+0.00%)
Dec 26, 2002 9.742 10.06 9.742 10.03 2,668 +0.29(+3.00%)
Dec 24, 2002 9.713 9.850 9.713 9.742 7,903 +0.40(+4.28%)
Dec 23, 2002 9.811 9.811 8.866 9.343 6,569 -0.52(-5.23%)
Dec 20, 2002 9.733 9.858 9.031 9.858 3,797 +0.13(+1.29%)
Dec 19, 2002 9.703 9.733 9.499 9.733 718 +0.38(+4.01%)
Dec 18, 2002 9.358 9.358 9.358 9.358 0 +0.00(+0.00%)
Dec 17, 2002 9.538 9.538 9.358 9.358 2,771 -0.38(-3.85%)
Dec 16, 2002 9.294 9.733 9.294 9.733 410 +0.44(+4.72%)
Dec 13, 2002 9.294 9.294 9.294 9.294 0 +0.00(+0.00%)
Dec 12, 2002 9.294 9.294 9.294 9.294 102 +0.00(+0.00%)
Dec 11, 2002 9.177 9.294 9.012 9.294 1,642 +0.13(+1.38%)
Dec 10, 2002 9.401 9.401 9.168 9.168 923 -0.04(-0.42%)
Dec 09, 2002 9.119 9.382 9.109 9.207 2,874 -0.13(-1.36%)
Dec 06, 2002 9.733 9.733 8.827 9.333 5,234 +0.52(+5.86%)
Dec 05, 2002 8.817 8.817 8.817 8.817 821 -0.28(-3.10%)
Dec 04, 2002 9.255 9.314 8.914 9.099 7,287 -0.25(-2.71%)
Dec 03, 2002 9.343 9.353 9.343 9.353 205 -0.15(-1.54%)
Dec 02, 2002 9.021 9.499 9.012 9.499 821 +0.05(+0.52%)
Nov 29, 2002 9.733 9.733 9.255 9.450 3,079 -0.19(-1.92%)
Nov 27, 2002 9.021 9.742 9.012 9.635 1,026 +0.43(+4.66%)
Nov 26, 2002 9.187 9.284 8.632 9.207 1,642 +0.57(+6.66%)
Nov 25, 2002 9.012 9.119 8.398 8.632 9,956 -0.30(-3.38%)
Nov 22, 2002 8.866 9.343 8.739 8.934 6,363 +0.12(+1.33%)
Nov 21, 2002 9.371 9.371 8.583 8.817 18,065 -0.11(-1.20%)
Nov 20, 2002 7.794 9.255 7.307 8.924 37,259 +0.05(+0.55%)
Nov 19, 2002 9.362 9.362 8.632 8.875 307 -0.28(-3.09%)
Nov 18, 2002 9.655 9.837 7.482 9.158 9,545 -0.18(-1.88%)
Nov 15, 2002 9.323 9.333 9.323 9.333 410 -0.19(-1.94%)
Nov 14, 2002 8.773 9.742 8.773 9.518 18,065 +0.75(+8.56%)
Nov 13, 2002 8.914 9.012 8.768 8.768 2,052 -0.22(-2.49%)
Nov 12, 2002 9.840 9.840 8.661 8.992 24,531 +0.02(+0.22%)
Nov 11, 2002 9.421 9.841 8.622 8.973 140,520 -0.47(-4.95%)
Nov 08, 2002 9.440 9.440 9.440 9.440 821 -0.20(-2.12%)
Nov 07, 2002 9.840 9.840 9.645 9.645 2,258 -0.29(-2.94%)
Nov 06, 2002 9.596 10.06 9.372 9.937 18,886 +0.35(+3.66%)
Nov 05, 2002 9.482 9.820 9.482 9.586 8,211 -0.69(-6.73%)
Nov 04, 2002 10.29 10.38 9.450 10.28 12,522 -0.34(-3.21%)
Nov 01, 2002 9.898 10.66 9.898 10.62 10,880 +0.87(+8.89%)
Oct 31, 2002 10.03 10.08 9.752 9.752 36,746 -0.20(-2.05%)
Oct 30, 2002 10.16 10.16 9.956 9.956 1,026 +0.02(+0.19%)
Oct 29, 2002 10.03 10.03 9.937 9.937 1,129 -0.39(-3.77%)
Oct 28, 2002 10.33 10.33 10.33 10.33 102 +0.00(+0.00%)
Oct 25, 2002 10.35 10.35 10.09 10.33 1,026 -0.02(-0.19%)
Oct 24, 2002 10.13 10.36 10.13 10.35 27,611 +0.08(+0.76%)
Oct 23, 2002 9.986 10.28 9.898 10.27 36,130 +0.19(+1.84%)
Oct 22, 2002 10.04 10.25 9.745 10.08 29,766 -0.16(-1.52%)
Oct 21, 2002 10.12 10.69 10.03 10.24 25,866 -0.45(-4.19%)
Oct 18, 2002 10.58 10.88 9.957 10.69 12,009 +0.11(+1.01%)
Oct 17, 2002 10.58 10.58 10.58 10.58 1,129 +0.21(+2.07%)
Oct 16, 2002 10.42 10.61 9.898 10.37 22,787 +0.42(+4.21%)
Oct 15, 2002 10.23 10.23 9.801 9.947 4,208 -0.12(-1.16%)
Oct 14, 2002 10.17 10.23 10.06 10.06 1,026 -0.17(-1.62%)
Oct 11, 2002 10.20 10.23 10.14 10.23 3,079 +0.05(+0.48%)
Oct 10, 2002 9.879 9.967 9.840 10.18 1,437 -0.34(-3.24%)
Oct 09, 2002 10.33 10.70 10.02 10.52 9,237 +0.00(+0.00%)
Oct 08, 2002 10.74 11.01 9.811 10.52 8,519 -0.43(-3.91%)
Oct 07, 2002 10.62 10.96 10.03 10.95 2,155 +0.34(+3.21%)
Oct 04, 2002 10.63 10.63 10.46 10.61 1,334 +0.08(+0.74%)
Oct 03, 2002 10.79 10.79 10.23 10.53 1,231 -0.07(-0.65%)
Oct 02, 2002 10.69 10.77 10.60 10.60 821 +0.36(+3.53%)
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.