Bridgford Foods Cp (NQ: BRID )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2013 | 8.370 | 8.390 | 8.010 | 8.030 | 1,640 | +0.03(+0.37%) |
| Mar 27, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 | -0.01(-0.12%) |
| Mar 22, 2013 | 8.010 | 8.010 | 8.010 | 8.010 | 200 | +0.01(+0.12%) |
| Mar 21, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.00(+0.00%) |
| Mar 19, 2013 | 7.710 | 8.000 | 8.000 | 8.000 | 500 | +0.46(+6.10%) |
| Mar 13, 2013 | 8.100 | 7.540 | 7.540 | 7.540 | 2,800 | +0.14(+1.89%) |
| Mar 12, 2013 | 7.830 | 7.830 | 7.400 | 7.400 | 800 | -0.47(-5.97%) |
| Mar 11, 2013 | 7.870 | 7.870 | 7.870 | 7.870 | 300 | -0.01(-0.13%) |
| Mar 08, 2013 | 7.880 | 8.700 | 7.880 | 7.880 | 1,800 | +0.05(+0.64%) |
| Mar 07, 2013 | 7.830 | 7.830 | 7.830 | 7.830 | 100 | -0.01(-0.13%) |
| Mar 06, 2013 | 7.830 | 7.840 | 7.830 | 7.840 | 200 | -0.81(-9.36%) |
| Mar 04, 2013 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.77(+9.77%) |
| Mar 01, 2013 | 7.880 | 7.880 | 7.880 | 7.880 | 200 | -0.01(-0.16%) |
| 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%) |
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.