Bridgford Foods Cp (NQ: BRID )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.