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%) |
| 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%) |
| Dec 05, 2012 | 6.970 | 6.960 | 6.960 | 6.960 | 300 | +0.01(+0.14%) |
| Nov 30, 2012 | 6.950 | 6.950 | 6.950 | 6.950 | 800 | +0.12(+1.76%) |
| Nov 21, 2012 | 6.721 | 6.830 | 6.830 | 6.830 | 201 | +0.02(+0.29%) |
| Nov 16, 2012 | 6.810 | 6.810 | 6.810 | 6.810 | 302 | +0.16(+2.39%) |
| Nov 15, 2012 | 6.651 | 6.651 | 6.651 | 6.651 | 579 | +0.00(+0.00%) |
| Nov 14, 2012 | 6.671 | 6.671 | 6.651 | 6.651 | 1,743 | -0.08(-1.18%) |
| Nov 13, 2012 | 6.751 | 6.751 | 6.731 | 6.731 | 503 | +0.15(+2.26%) |
| Nov 12, 2012 | 6.701 | 6.701 | 6.582 | 6.582 | 302 | -0.23(-3.35%) |
| Nov 01, 2012 | 6.810 | 6.810 | 6.810 | 6.810 | 0 | -0.09(-1.29%) |
| Oct 31, 2012 | 6.890 | 6.899 | 6.890 | 6.899 | 296 | +0.00(+0.00%) |
| Oct 25, 2012 | 6.572 | 6.899 | 6.899 | 6.899 | 4,835 | +0.20(+2.96%) |
| Oct 23, 2012 | 6.701 | 6.701 | 6.701 | 6.701 | 302 | +0.15(+2.27%) |
| Oct 17, 2012 | 6.552 | 6.552 | 6.552 | 6.552 | 0 | +0.15(+2.32%) |
| Oct 16, 2012 | 6.334 | 6.453 | 6.334 | 6.403 | 7,530 | +0.05(+0.78%) |
| Oct 15, 2012 | 6.354 | 6.354 | 6.354 | 6.354 | 100 | -0.04(-0.62%) |
| Oct 11, 2012 | 6.651 | 6.393 | 6.393 | 6.393 | 3,525 | +0.17(+2.71%) |
| Oct 10, 2012 | 6.671 | 6.671 | 6.224 | 6.224 | 1,108 | -0.45(-6.70%) |
| Oct 09, 2012 | 6.751 | 6.751 | 6.383 | 6.671 | 2,683 | -0.16(-2.33%) |
| Oct 08, 2012 | 6.562 | 6.909 | 6.562 | 6.830 | 2,518 | +0.29(+4.40%) |
| Oct 05, 2012 | 6.790 | 6.790 | 6.542 | 6.542 | 503 | -0.03(-0.45%) |
| Oct 04, 2012 | 6.602 | 6.622 | 6.145 | 6.572 | 7,689 | -0.37(-5.29%) |
| Oct 03, 2012 | 6.820 | 6.949 | 6.572 | 6.939 | 4,442 | +0.35(+5.27%) |
| Oct 02, 2012 | 6.473 | 6.592 | 6.473 | 6.592 | 1,813 | -0.04(-0.60%) |
| Oct 01, 2012 | 6.969 | 6.969 | 6.631 | 6.631 | 2,340 | -0.48(-6.70%) |
| Sep 28, 2012 | 7.098 | 7.108 | 7.098 | 7.108 | 201 | +0.21(+3.02%) |
| Sep 27, 2012 | 6.612 | 7.048 | 6.612 | 6.900 | 15,614 | +0.37(+5.61%) |
| Sep 26, 2012 | 6.522 | 6.592 | 6.522 | 6.533 | 2,858 | +0.08(+1.25%) |
| Sep 25, 2012 | 6.353 | 6.602 | 6.165 | 6.453 | 20,329 | +0.40(+6.56%) |
| Sep 24, 2012 | 6.344 | 6.473 | 5.996 | 6.056 | 35,008 | +0.02(+0.33%) |
| Sep 21, 2012 | 7.584 | 7.634 | 6.036 | 6.036 | 149,625 | -1.45(-19.36%) |
| Sep 20, 2012 | 7.525 | 7.584 | 7.465 | 7.485 | 2,417 | -0.12(-1.57%) |
| Sep 13, 2012 | 7.604 | 7.604 | 7.604 | 7.604 | 201 | +0.15(+1.96%) |
| Sep 11, 2012 | 7.833 | 7.458 | 7.458 | 7.458 | 1,913 | -0.34(-4.30%) |
| Sep 10, 2012 | 7.793 | 7.793 | 7.793 | 7.793 | 805 | +0.11(+1.42%) |
| Sep 07, 2012 | 7.694 | 7.723 | 7.684 | 7.684 | 788 | -0.01(-0.13%) |
| Sep 06, 2012 | 7.594 | 7.694 | 7.575 | 7.694 | 1,007 | +0.25(+3.33%) |
| Sep 04, 2012 | 7.445 | 7.445 | 7.445 | 7.445 | 302 | +0.00(+0.00%) |
| Aug 30, 2012 | 7.445 | 7.445 | 7.445 | 7.445 | 0 | -0.44(-5.54%) |
| Aug 23, 2012 | 7.465 | 7.882 | 7.882 | 7.882 | 503 | -0.14(-1.73%) |
| Aug 20, 2012 | 7.535 | 8.021 | 8.021 | 8.021 | 1,813 | +0.58(+7.73%) |
| Aug 17, 2012 | 7.475 | 7.475 | 7.445 | 7.446 | 1,108 | -0.10(-1.31%) |
| Aug 16, 2012 | 7.465 | 7.545 | 7.445 | 7.545 | 1,006 | +0.08(+1.06%) |
| Aug 15, 2012 | 7.465 | 7.465 | 7.465 | 7.465 | 100 | +0.02(+0.27%) |
| Aug 14, 2012 | 7.515 | 7.515 | 7.445 | 7.445 | 201 | +0.00(+0.00%) |
| Aug 13, 2012 | 7.445 | 7.445 | 7.445 | 7.445 | 100 | +0.00(+0.00%) |
| Aug 10, 2012 | 7.475 | 7.475 | 7.445 | 7.445 | 4,168 | -0.02(-0.27%) |
| Aug 09, 2012 | 7.465 | 7.495 | 7.465 | 7.465 | 856 | -0.08(-1.05%) |
| Aug 08, 2012 | 7.545 | 7.575 | 7.545 | 7.545 | 2,976 | -0.04(-0.52%) |
| Aug 07, 2012 | 7.584 | 7.584 | 7.584 | 7.584 | 100 | +0.04(+0.53%) |
| Aug 03, 2012 | 7.555 | 7.545 | 7.545 | 7.545 | 604 | +0.00(+0.00%) |
| Aug 02, 2012 | 7.545 | 7.545 | 7.545 | 7.545 | 967 | -0.10(-1.30%) |
| Aug 01, 2012 | 7.644 | 7.644 | 7.644 | 7.644 | 1,057 | -0.10(-1.28%) |
| Jul 31, 2012 | 7.743 | 7.743 | 7.743 | 7.743 | 171 | -0.12(-1.52%) |
| Jul 30, 2012 | 7.862 | 7.862 | 7.862 | 7.862 | 407 | -0.11(-1.37%) |
| Jul 27, 2012 | 7.853 | 7.982 | 7.853 | 7.972 | 782 | +0.09(+1.13%) |
| Jul 26, 2012 | 7.862 | 8.031 | 7.862 | 7.882 | 2,417 | -0.35(-4.22%) |
| Jul 24, 2012 | 8.230 | 8.230 | 8.230 | 8.230 | 201 | +0.14(+1.72%) |
| Jul 19, 2012 | 8.071 | 8.091 | 8.091 | 8.091 | 705 | -0.13(-1.57%) |
| Jul 18, 2012 | 7.942 | 8.389 | 7.942 | 8.220 | 2,719 | -0.13(-1.55%) |
| Jul 17, 2012 | 8.091 | 8.438 | 7.942 | 8.349 | 4,230 | +0.21(+2.56%) |
| Jul 16, 2012 | 8.319 | 8.329 | 8.121 | 8.140 | 1,303 | -0.15(-1.80%) |
| Jul 13, 2012 | 7.793 | 8.438 | 7.793 | 8.289 | 1,913 | +0.30(+3.73%) |
| Jul 12, 2012 | 8.041 | 8.041 | 7.902 | 7.992 | 906 | +0.23(+2.94%) |
| Jul 06, 2012 | 7.763 | 7.763 | 7.763 | 7.763 | 0 | +0.07(+0.90%) |
| Jul 03, 2012 | 7.694 | 7.694 | 7.694 | 7.694 | 100 | +0.14(+1.84%) |
| Jun 30, 2012 | 7.555 | 7.555 | 7.555 | 0 | +0.00(+0.00%) | |
| Jun 29, 2012 | 7.555 | 7.555 | 7.555 | 7.555 | 302 | -0.01(-0.13%) |
| Jun 28, 2012 | 7.704 | 7.743 | 7.565 | 7.565 | 1,410 | -0.13(-1.68%) |
| Jun 27, 2012 | 7.952 | 8.041 | 7.257 | 7.694 | 5,430 | -0.40(-4.91%) |
| Jun 26, 2012 | 7.922 | 8.091 | 7.922 | 8.091 | 503 | +0.28(+3.64%) |
| Jun 25, 2012 | 7.783 | 7.806 | 7.783 | 7.806 | 1,303 | +0.02(+0.30%) |
| Jun 22, 2012 | 7.783 | 7.783 | 7.783 | 7.783 | 100 | +0.05(+0.64%) |
| Jun 21, 2012 | 7.733 | 7.733 | 7.733 | 7.733 | 609 | -0.19(-2.38%) |
| Jun 19, 2012 | 7.853 | 7.922 | 7.922 | 7.922 | 201 | +0.08(+1.01%) |
| Jun 18, 2012 | 7.753 | 8.299 | 7.753 | 7.843 | 2,734 | -0.07(-0.88%) |
| Jun 15, 2012 | 8.786 | 8.786 | 7.733 | 7.912 | 6,747 | -0.63(-7.33%) |
| Jun 14, 2012 | 8.071 | 8.537 | 8.071 | 8.537 | 1,350 | +0.30(+3.61%) |
| Jun 12, 2012 | 8.230 | 8.240 | 8.240 | 8.240 | 1,007 | -0.45(-5.14%) |
| Jun 10, 2012 | 8.686 | 8.686 | 8.686 | 0 | +0.00(+0.00%) | |
| Jun 08, 2012 | 8.686 | 8.686 | 8.686 | 8.686 | 302 | -0.04(-0.46%) |
| Jun 07, 2012 | 8.726 | 8.726 | 8.726 | 8.726 | 228 | +0.04(+0.46%) |
| Jun 06, 2012 | 8.825 | 8.825 | 8.686 | 8.686 | 2,155 | -0.25(-2.78%) |
| Jun 05, 2012 | 8.915 | 8.934 | 8.915 | 8.934 | 302 | +0.20(+2.27%) |
| Jun 04, 2012 | 9.044 | 9.044 | 8.736 | 8.736 | 5,797 | -0.32(-3.51%) |
| Jun 01, 2012 | 9.054 | 9.054 | 9.054 | 9.054 | 302 | -0.06(-0.70%) |
| May 25, 2012 | 9.117 | 9.117 | 9.117 | 9.117 | 100 | +0.17(+1.93%) |
| May 24, 2012 | 8.746 | 9.093 | 8.746 | 8.945 | 1,145 | +0.21(+2.39%) |
| May 23, 2012 | 9.431 | 9.431 | 8.736 | 8.736 | 1,208 | -0.50(-5.38%) |
| May 21, 2012 | 9.361 | 9.232 | 9.232 | 9.232 | 705 | -0.19(-2.00%) |
| May 18, 2012 | 8.736 | 9.431 | 8.736 | 9.421 | 554 | +0.70(+8.09%) |
| May 09, 2012 | 9.421 | 8.716 | 8.716 | 8.716 | 1,712 | -0.67(-7.09%) |
| May 08, 2012 | 9.352 | 9.381 | 9.352 | 9.381 | 201 | +0.63(+7.14%) |
| May 07, 2012 | 8.736 | 9.431 | 8.736 | 8.756 | 1,007 | -0.25(-2.76%) |
| May 04, 2012 | 8.984 | 9.004 | 8.984 | 9.004 | 201 | +0.02(+0.18%) |
| May 03, 2012 | 8.954 | 9.034 | 8.954 | 8.988 | 805 | +0.04(+0.49%) |
| May 02, 2012 | 8.945 | 8.945 | 8.945 | 8.945 | 302 | +0.26(+2.97%) |
| May 01, 2012 | 8.687 | 8.687 | 8.687 | 8.687 | 100 | -0.95(-9.89%) |
| Apr 27, 2012 | 9.639 | 9.639 | 9.639 | 9.639 | 906 | +0.12(+1.25%) |
| Apr 26, 2012 | 9.481 | 9.520 | 9.371 | 9.520 | 1,617 | +0.14(+1.48%) |
| Apr 25, 2012 | 9.381 | 9.381 | 9.381 | 9.381 | 201 | +0.03(+0.32%) |
| Apr 24, 2012 | 9.352 | 9.352 | 9.352 | 9.352 | 805 | +0.00(+0.00%) |
| Apr 23, 2012 | 9.391 | 9.481 | 9.282 | 9.352 | 909 | -0.18(-1.87%) |
| Apr 20, 2012 | 8.637 | 9.659 | 8.637 | 9.530 | 5,661 | +0.96(+11.24%) |
| Apr 19, 2012 | 9.242 | 9.359 | 8.488 | 8.567 | 3,921 | -0.82(-8.77%) |
| Apr 18, 2012 | 9.391 | 9.391 | 9.391 | 9.391 | 604 | -0.11(-1.15%) |
| Apr 17, 2012 | 9.500 | 9.500 | 9.500 | 9.500 | 781 | +0.00(+0.00%) |
| Apr 13, 2012 | 9.352 | 9.500 | 9.500 | 9.500 | 15,512 | -0.17(-1.75%) |
| Apr 11, 2012 | 9.044 | 9.669 | 9.669 | 9.669 | 1,410 | +0.78(+8.83%) |
| Apr 10, 2012 | 8.736 | 8.885 | 8.736 | 8.885 | 201 | -0.21(-2.29%) |
| Apr 09, 2012 | 9.113 | 9.163 | 8.766 | 9.093 | 2,312 | -0.01(-0.11%) |
| Apr 05, 2012 | 8.954 | 9.143 | 8.845 | 9.103 | 3,501 | +0.17(+1.89%) |
| Apr 04, 2012 | 8.719 | 9.044 | 8.719 | 8.935 | 2,014 | -0.13(-1.42%) |
| Apr 03, 2012 | 9.074 | 9.084 | 9.054 | 9.064 | 605 | -0.01(-0.08%) |
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.