Bridgford Foods Cp (NQ: BRID )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2009 | 4.174 | 3.869 | 3.869 | 3.869 | 1,523 | +0.12(+3.15%) |
| Mar 26, 2009 | 3.751 | 3.751 | 3.751 | 3.751 | 203 | -0.04(-1.04%) |
| Mar 25, 2009 | 3.795 | 3.798 | 3.790 | 3.790 | 1,726 | -0.23(-5.63%) |
| Mar 20, 2009 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.05(+1.24%) |
| Mar 18, 2009 | 3.283 | 3.967 | 3.283 | 3.967 | 507 | -0.17(-4.05%) |
| Mar 17, 2009 | 4.056 | 4.135 | 4.056 | 4.135 | 1,107 | +0.00(+0.00%) |
| Mar 13, 2009 | 4.135 | 4.135 | 4.135 | 4.135 | 0 | +0.00(+0.00%) |
| Mar 12, 2009 | 4.135 | 4.135 | 4.135 | 4.135 | 101 | +0.00(+0.00%) |
| Mar 11, 2009 | 4.135 | 4.135 | 4.135 | 4.135 | 0 | +0.00(+0.00%) |
| Mar 10, 2009 | 3.347 | 4.184 | 3.190 | 4.135 | 5,759 | +1.64(+66.01%) |
| Mar 09, 2009 | 2.491 | 2.491 | 2.491 | 2.491 | 406 | -0.65(-20.69%) |
| Mar 06, 2009 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | +0.00(+0.00%) |
| Mar 05, 2009 | 3.140 | 3.160 | 3.062 | 3.140 | 3,973 | +0.61(+24.12%) |
| Mar 04, 2009 | 3.002 | 3.002 | 2.510 | 2.530 | 1,237 | -0.67(-20.93%) |
| Feb 23, 2009 | 3.199 | 3.199 | 3.199 | 3.199 | 0 | +0.00(+0.00%) |
| Feb 20, 2009 | 3.199 | 3.199 | 3.199 | 3.199 | 203 | +0.09(+2.85%) |
| Feb 19, 2009 | 3.111 | 3.111 | 3.022 | 3.111 | 304 | -0.53(-14.59%) |
| Feb 12, 2009 | 3.642 | 3.642 | 3.642 | 3.642 | 0 | +0.00(+0.00%) |
| Feb 11, 2009 | 3.642 | 3.642 | 3.642 | 3.642 | 507 | -0.18(-4.64%) |
| Feb 10, 2009 | 3.820 | 3.820 | 3.820 | 3.820 | 219 | +0.11(+2.86%) |
| Feb 09, 2009 | 3.711 | 3.713 | 3.713 | 3.713 | 0 | +0.00(+0.00%) |
| Feb 06, 2009 | 3.713 | 3.713 | 3.713 | 3.713 | 144 | +0.05(+1.40%) |
| Jan 22, 2009 | 3.662 | 3.662 | 3.662 | 3.662 | 0 | +0.00(+0.00%) |
| Jan 21, 2009 | 4.184 | 4.184 | 3.662 | 3.662 | 711 | -0.50(-12.06%) |
| Jan 20, 2009 | 4.184 | 4.184 | 4.144 | 4.164 | 1,749 | +0.44(+11.67%) |
| Jan 16, 2009 | 3.731 | 3.729 | 3.729 | 3.729 | 0 | +0.00(+0.00%) |
| Jan 15, 2009 | 3.729 | 3.729 | 3.729 | 3.729 | 101 | +0.06(+1.56%) |
| Jan 14, 2009 | 3.672 | 3.672 | 3.672 | 3.672 | 0 | +0.00(+0.00%) |
| Jan 13, 2009 | 3.701 | 3.701 | 3.672 | 3.672 | 609 | +0.02(+0.54%) |
| Jan 07, 2009 | 3.652 | 3.652 | 3.652 | 3.652 | 0 | +0.00(+0.00%) |
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.