Bridgford Foods Cp (NQ: BRID )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2016 | 12.20 | 12.34 | 12.34 | 12.34 | 151 | +0.14(+1.13%) |
| Mar 30, 2016 | 12.20 | 12.20 | 12.20 | 12.20 | 311 | +0.19(+1.60%) |
| Mar 29, 2016 | 11.97 | 12.20 | 11.97 | 12.01 | 2,106 | -0.27(-2.20%) |
| Mar 28, 2016 | 13.12 | 13.49 | 12.17 | 12.28 | 2,141 | -1.18(-8.77%) |
| Mar 24, 2016 | 13.83 | 13.46 | 13.46 | 13.46 | 2,300 | +0.56(+4.34%) |
| Mar 23, 2016 | 12.50 | 13.13 | 12.41 | 12.90 | 9,951 | +0.50(+4.03%) |
| Mar 22, 2016 | 10.98 | 12.40 | 10.98 | 12.40 | 5,509 | +1.46(+13.35%) |
| Mar 21, 2016 | 10.43 | 10.98 | 10.43 | 10.94 | 5,200 | +0.44(+4.19%) |
| Mar 18, 2016 | 10.50 | 10.50 | 10.50 | 10.50 | 236 | -0.28(-2.60%) |
| Mar 17, 2016 | 10.78 | 10.79 | 10.78 | 10.78 | 809 | +0.00(+0.05%) |
| Mar 16, 2016 | 10.98 | 10.98 | 10.78 | 10.78 | 1,134 | -0.00(-0.05%) |
| Mar 15, 2016 | 10.59 | 10.95 | 10.57 | 10.78 | 2,885 | +0.21(+1.99%) |
| Mar 14, 2016 | 10.75 | 10.91 | 9.820 | 10.57 | 1,877 | -0.18(-1.67%) |
| Mar 11, 2016 | 10.90 | 10.99 | 10.66 | 10.75 | 3,445 | -0.15(-1.38%) |
| Mar 09, 2016 | 10.15 | 10.90 | 10.90 | 10.90 | 2,100 | +0.83(+8.24%) |
| Mar 08, 2016 | 9.950 | 10.55 | 9.940 | 10.07 | 19,328 | -0.02(-0.20%) |
| Mar 07, 2016 | 10.00 | 10.84 | 9.410 | 10.09 | 6,077 | +0.99(+10.92%) |
| Mar 04, 2016 | 10.96 | 10.96 | 9.097 | 9.097 | 1,501 | -0.02(-0.25%) |
| Mar 03, 2016 | 8.690 | 9.120 | 8.600 | 9.120 | 2,276 | +0.48(+5.59%) |
| Mar 02, 2016 | 8.585 | 8.637 | 8.585 | 8.637 | 837 | -0.13(-1.52%) |
| Feb 29, 2016 | 8.750 | 8.770 | 8.770 | 8.770 | 20 | -0.28(-3.09%) |
| Feb 26, 2016 | 9.050 | 9.050 | 9.050 | 9.050 | 509 | +0.05(+0.56%) |
| Feb 24, 2016 | 9.100 | 9.000 | 9.000 | 9.000 | 1,800 | +0.23(+2.65%) |
| Feb 22, 2016 | 8.610 | 8.768 | 8.768 | 8.768 | 300 | -0.33(-3.65%) |
| Feb 16, 2016 | 9.000 | 9.100 | 9.100 | 9.100 | 153 | +0.11(+1.22%) |
| Feb 12, 2016 | 9.000 | 8.990 | 8.990 | 8.990 | 4,100 | -0.01(-0.07%) |
| Feb 10, 2016 | 9.000 | 8.996 | 8.996 | 8.996 | 104 | +0.33(+3.86%) |
| Feb 09, 2016 | 8.550 | 8.810 | 8.550 | 8.662 | 2,380 | +0.11(+1.30%) |
| Feb 08, 2016 | 9.000 | 9.015 | 8.550 | 8.550 | 2,272 | -0.51(-5.63%) |
| Feb 05, 2016 | 9.117 | 9.117 | 9.060 | 9.060 | 365 | -0.04(-0.44%) |
| Feb 02, 2016 | 9.100 | 9.100 | 9.100 | 9.100 | 700 | +0.03(+0.33%) |
| Feb 01, 2016 | 9.150 | 9.150 | 9.070 | 9.070 | 813 | +0.36(+4.13%) |
| Jan 29, 2016 | 8.550 | 8.850 | 8.550 | 8.710 | 897 | +0.11(+1.28%) |
| Jan 28, 2016 | 8.650 | 8.650 | 8.600 | 8.600 | 1,079 | -0.02(-0.23%) |
| Jan 27, 2016 | 9.000 | 9.000 | 8.620 | 8.620 | 1,013 | -0.51(-5.59%) |
| Jan 26, 2016 | 8.951 | 9.131 | 8.930 | 9.131 | 1,009 | +0.16(+1.79%) |
| Jan 22, 2016 | 8.770 | 8.970 | 8.970 | 8.970 | 115 | +0.12(+1.36%) |
| Jan 21, 2016 | 9.000 | 9.000 | 8.850 | 8.850 | 927 | -0.16(-1.78%) |
| Jan 20, 2016 | 9.070 | 9.070 | 9.010 | 9.010 | 2,002 | -0.19(-2.07%) |
| Jan 19, 2016 | 9.200 | 9.200 | 9.200 | 9.200 | 116 | +0.30(+3.37%) |
| Jan 13, 2016 | 9.000 | 8.900 | 8.900 | 8.900 | 1,200 | -0.67(-7.00%) |
| Jan 11, 2016 | 9.000 | 9.570 | 9.570 | 9.570 | 4 | +0.02(+0.23%) |
| Jan 08, 2016 | 9.548 | 9.548 | 9.460 | 9.548 | 1,198 | -0.01(-0.09%) |
| Jan 07, 2016 | 9.556 | 9.556 | 9.556 | 9.556 | 344 | +0.69(+7.73%) |
| Jan 06, 2016 | 8.870 | 8.870 | 8.870 | 8.870 | 101 | +0.08(+0.91%) |
| Jan 04, 2016 | 8.650 | 8.790 | 8.790 | 8.790 | 97 | +0.09(+1.03%) |
| Dec 31, 2015 | 8.700 | 8.700 | 8.700 | 8.700 | 1,100 | +0.12(+1.40%) |
| Dec 30, 2015 | 8.580 | 8.580 | 8.580 | 8.580 | 1,712 | -0.40(-4.45%) |
| Dec 29, 2015 | 8.620 | 8.980 | 8.620 | 8.980 | 1,551 | +0.43(+5.03%) |
| Dec 28, 2015 | 8.550 | 8.550 | 8.550 | 8.550 | 253 | -0.89(-9.43%) |
| Dec 18, 2015 | 9.590 | 9.440 | 9.440 | 9.440 | 600 | +0.49(+5.43%) |
| Dec 17, 2015 | 8.600 | 8.954 | 8.600 | 8.954 | 647 | +0.24(+2.80%) |
| Dec 15, 2015 | 8.660 | 8.710 | 8.710 | 8.710 | 2 | +0.05(+0.52%) |
| Dec 11, 2015 | 8.660 | 8.665 | 8.665 | 8.665 | 49 | -1.04(-10.67%) |
| Dec 03, 2015 | 8.820 | 9.700 | 9.700 | 9.700 | 10 | -1.05(-9.77%) |
| Dec 01, 2015 | 10.75 | 10.75 | 10.75 | 10.75 | 100 | +0.88(+8.92%) |
| Nov 27, 2015 | 9.840 | 9.870 | 9.870 | 9.870 | 40 | -0.13(-1.30%) |
| Nov 25, 2015 | 10.45 | 10.00 | 10.00 | 10.00 | 1,300 | -0.50(-4.76%) |
| Nov 24, 2015 | 11.40 | 11.40 | 10.03 | 10.50 | 1,053 | +0.00(+0.00%) |
| Nov 23, 2015 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +1.21(+13.02%) |
| Nov 11, 2015 | 9.000 | 9.290 | 9.290 | 9.290 | 2,100 | -0.11(-1.17%) |
| Nov 10, 2015 | 9.380 | 9.400 | 9.380 | 9.400 | 1,035 | +0.11(+1.18%) |
| Nov 09, 2015 | 9.270 | 9.290 | 9.270 | 9.290 | 299 | +0.02(+0.22%) |
| Nov 05, 2015 | 9.070 | 9.270 | 9.270 | 9.270 | 11,900 | +0.57(+6.55%) |
| Nov 03, 2015 | 8.710 | 8.700 | 8.700 | 8.700 | 10 | -0.13(-1.47%) |
| Nov 02, 2015 | 8.860 | 8.860 | 8.750 | 8.830 | 5,211 | -0.27(-2.97%) |
| Oct 29, 2015 | 9.100 | 9.100 | 9.100 | 9.100 | 118 | -0.14(-1.52%) |
| Oct 28, 2015 | 9.270 | 9.340 | 9.240 | 9.240 | 2,856 | -0.17(-1.81%) |
| Oct 27, 2015 | 9.410 | 9.410 | 9.410 | 9.410 | 310 | -0.14(-1.47%) |
| Oct 26, 2015 | 10.21 | 11.70 | 9.550 | 9.550 | 1,425 | -0.45(-4.50%) |
| Oct 23, 2015 | 10.29 | 10.29 | 10.00 | 10.00 | 441 | -0.95(-8.68%) |
| Oct 22, 2015 | 9.050 | 10.95 | 9.050 | 10.95 | 2,874 | +1.90(+20.99%) |
| Oct 21, 2015 | 9.050 | 9.050 | 9.050 | 9.050 | 136 | +0.05(+0.55%) |
| Oct 19, 2015 | 8.880 | 9.000 | 9.000 | 9.000 | 2,300 | +0.01(+0.12%) |
| Oct 16, 2015 | 8.880 | 9.220 | 8.880 | 8.990 | 5,713 | -0.24(-2.60%) |
| Oct 15, 2015 | 8.900 | 9.340 | 8.900 | 9.230 | 12,932 | +0.23(+2.56%) |
| Oct 14, 2015 | 8.880 | 9.000 | 8.880 | 9.000 | 1,663 | +0.18(+2.04%) |
| Oct 13, 2015 | 8.690 | 8.880 | 8.690 | 8.820 | 2,559 | +0.05(+0.57%) |
| Oct 12, 2015 | 8.770 | 8.770 | 8.770 | 8.770 | 108 | -0.55(-5.90%) |
| Oct 08, 2015 | 8.790 | 9.320 | 9.320 | 9.320 | 2,200 | +0.27(+2.98%) |
| Oct 05, 2015 | 8.880 | 9.050 | 9.050 | 9.050 | 76 | -0.19(-2.06%) |
| Oct 01, 2015 | 8.950 | 9.240 | 9.240 | 9.240 | 600 | +0.72(+8.45%) |
| Sep 30, 2015 | 8.850 | 9.930 | 8.520 | 8.520 | 25,797 | -0.08(-0.93%) |
| Sep 29, 2015 | 8.720 | 9.500 | 8.320 | 8.600 | 6,683 | -1.36(-13.65%) |
| Sep 24, 2015 | 9.350 | 9.960 | 9.960 | 9.960 | 289 | +0.46(+4.84%) |
| Sep 21, 2015 | 9.760 | 9.500 | 9.500 | 9.500 | 27 | -0.57(-5.66%) |
| Sep 18, 2015 | 10.00 | 11.75 | 10.00 | 10.07 | 6,965 | +0.07(+0.70%) |
| Sep 17, 2015 | 9.860 | 10.00 | 9.860 | 10.00 | 1,446 | +0.09(+0.91%) |
| Sep 16, 2015 | 10.00 | 10.00 | 9.910 | 9.910 | 2,535 | -0.09(-0.90%) |
| Sep 15, 2015 | 9.820 | 10.00 | 9.820 | 10.00 | 1,257 | +0.51(+5.37%) |
| Sep 14, 2015 | 9.490 | 9.490 | 9.380 | 9.490 | 1,694 | +0.00(+0.00%) |
| Sep 11, 2015 | 8.880 | 9.490 | 8.870 | 9.490 | 3,036 | +0.62(+6.99%) |
| Sep 10, 2015 | 8.860 | 8.880 | 8.740 | 8.870 | 1,745 | +0.00(+0.00%) |
| Sep 09, 2015 | 8.840 | 8.870 | 8.840 | 8.870 | 1,176 | +0.35(+4.11%) |
| Sep 08, 2015 | 8.440 | 8.520 | 8.342 | 8.520 | 903 | +0.32(+3.90%) |
| Sep 02, 2015 | 8.550 | 8.200 | 8.200 | 8.200 | 4,800 | +0.04(+0.49%) |
| Sep 01, 2015 | 8.160 | 8.160 | 8.160 | 8.160 | 1,027 | -0.58(-6.64%) |
| Aug 25, 2015 | 8.740 | 8.740 | 8.740 | 8.740 | 2 | +0.00(+0.00%) |
| Aug 19, 2015 | 8.800 | 8.740 | 8.740 | 8.740 | 199 | -0.09(-1.02%) |
| Aug 18, 2015 | 8.350 | 9.050 | 8.350 | 8.830 | 11,945 | +0.17(+1.96%) |
| Aug 14, 2015 | 8.660 | 8.660 | 8.660 | 8.660 | 1,600 | -0.07(-0.80%) |
| Aug 12, 2015 | 8.500 | 8.730 | 8.730 | 8.730 | 50 | +0.67(+8.31%) |
| Aug 10, 2015 | 8.060 | 8.060 | 8.060 | 8.060 | 3,084 | -0.80(-9.03%) |
| Aug 07, 2015 | 8.860 | 8.860 | 8.860 | 8.860 | 211 | -0.01(-0.11%) |
| Aug 06, 2015 | 8.860 | 8.870 | 8.860 | 8.870 | 3,945 | -0.10(-1.11%) |
| Aug 05, 2015 | 8.661 | 8.970 | 8.661 | 8.970 | 5,970 | -0.18(-1.97%) |
| Aug 03, 2015 | 8.810 | 9.150 | 9.150 | 9.150 | 17,700 | +0.38(+4.33%) |
| Jul 31, 2015 | 8.600 | 8.770 | 8.405 | 8.770 | 6,028 | -0.10(-1.13%) |
| Jul 27, 2015 | 8.660 | 8.870 | 8.870 | 8.870 | 4 | -0.41(-4.42%) |
| Jul 24, 2015 | 9.750 | 9.750 | 9.260 | 9.280 | 2,749 | -0.41(-4.23%) |
| Jul 20, 2015 | 9.690 | 9.690 | 9.690 | 9.690 | 55 | -0.65(-6.29%) |
| Jul 17, 2015 | 10.34 | 10.34 | 10.34 | 10.34 | 155 | -0.04(-0.39%) |
| Jul 15, 2015 | 10.38 | 10.38 | 10.38 | 10.38 | 271 | +0.82(+8.58%) |
| Jul 14, 2015 | 9.560 | 9.560 | 9.560 | 9.560 | 144 | -0.11(-1.14%) |
| Jun 30, 2015 | 9.690 | 9.670 | 9.670 | 9.670 | 32 | -0.18(-1.83%) |
| Jun 26, 2015 | 10.32 | 9.850 | 9.850 | 9.850 | 900 | -0.55(-5.29%) |
| Jun 24, 2015 | 10.32 | 10.40 | 10.40 | 10.40 | 2 | +0.66(+6.78%) |
| Jun 22, 2015 | 9.620 | 9.740 | 9.740 | 9.740 | 34 | +0.12(+1.25%) |
| Jun 19, 2015 | 9.950 | 10.25 | 9.620 | 9.620 | 9,170 | -0.57(-5.59%) |
| Jun 18, 2015 | 10.05 | 10.28 | 9.900 | 10.19 | 4,160 | +0.26(+2.62%) |
| Jun 17, 2015 | 10.34 | 10.74 | 9.900 | 9.930 | 4,569 | -0.14(-1.39%) |
| Jun 16, 2015 | 10.46 | 10.48 | 10.00 | 10.07 | 2,055 | -0.37(-3.54%) |
| Jun 15, 2015 | 10.74 | 10.94 | 9.920 | 10.44 | 4,267 | -0.37(-3.42%) |
| Jun 12, 2015 | 10.44 | 10.81 | 10.44 | 10.81 | 1,090 | +0.73(+7.24%) |
| Jun 11, 2015 | 9.940 | 10.50 | 9.940 | 10.08 | 8,643 | +0.75(+8.04%) |
| Jun 10, 2015 | 9.810 | 9.850 | 9.330 | 9.330 | 3,464 | -0.28(-2.91%) |
| Jun 09, 2015 | 9.260 | 10.10 | 8.860 | 9.610 | 11,094 | +0.55(+6.07%) |
| Jun 08, 2015 | 8.350 | 9.275 | 8.350 | 9.060 | 5,953 | +1.13(+14.25%) |
| Jun 05, 2015 | 7.781 | 8.160 | 7.781 | 7.930 | 4,380 | +0.07(+0.89%) |
| Jun 04, 2015 | 8.010 | 8.130 | 7.730 | 7.860 | 13,493 | +0.01(+0.13%) |
| Jun 03, 2015 | 7.360 | 7.870 | 7.360 | 7.850 | 1,601 | +0.12(+1.55%) |
| Jun 02, 2015 | 7.649 | 7.860 | 7.649 | 7.730 | 7,525 | -0.13(-1.65%) |
| Jun 01, 2015 | 7.920 | 7.920 | 7.850 | 7.860 | 3,295 | -0.02(-0.25%) |
| May 29, 2015 | 7.950 | 7.951 | 7.500 | 7.880 | 5,849 | +0.25(+3.28%) |
| May 28, 2015 | 7.850 | 7.850 | 7.580 | 7.630 | 3,904 | -0.15(-1.93%) |
| May 27, 2015 | 7.650 | 7.780 | 7.500 | 7.780 | 15,032 | +0.08(+1.04%) |
| May 26, 2015 | 7.800 | 7.800 | 7.700 | 7.700 | 1,700 | -0.12(-1.53%) |
| May 22, 2015 | 7.680 | 7.820 | 7.820 | 7.820 | 13,700 | +0.13(+1.69%) |
| May 21, 2015 | 7.620 | 7.690 | 7.620 | 7.690 | 1,623 | +0.06(+0.79%) |
| May 20, 2015 | 7.535 | 7.750 | 7.535 | 7.630 | 7,397 | +0.10(+1.33%) |
| May 19, 2015 | 7.320 | 7.530 | 7.320 | 7.530 | 560 | -0.45(-5.64%) |
| May 15, 2015 | 7.820 | 7.980 | 7.980 | 7.980 | 5,400 | +0.09(+1.14%) |
| May 14, 2015 | 7.550 | 7.890 | 7.550 | 7.890 | 4,157 | +0.51(+6.91%) |
| May 07, 2015 | 7.380 | 7.380 | 7.380 | 7.380 | 300 | -0.81(-9.89%) |
| May 05, 2015 | 8.080 | 8.190 | 8.190 | 8.190 | 56 | +0.11(+1.36%) |
| May 01, 2015 | 8.070 | 8.080 | 8.080 | 8.080 | 600 | -0.21(-2.53%) |
| Apr 29, 2015 | 8.070 | 8.290 | 8.290 | 8.290 | 3,000 | -0.19(-2.24%) |
| Apr 28, 2015 | 8.390 | 8.480 | 8.390 | 8.480 | 2,402 | +0.14(+1.68%) |
| Apr 27, 2015 | 8.280 | 8.340 | 8.020 | 8.340 | 1,913 | +0.04(+0.48%) |
| Apr 24, 2015 | 8.350 | 8.350 | 8.350 | 8.300 | 1,700 | +0.00(+0.00%) |
| Apr 21, 2015 | 8.300 | 8.300 | 8.300 | 8.300 | 1,000 | -0.35(-4.05%) |
| Apr 20, 2015 | 8.030 | 8.650 | 8.030 | 8.650 | 2,027 | +0.65(+8.12%) |
| Apr 16, 2015 | 7.550 | 8.001 | 8.001 | 8.001 | 12,600 | -0.26(-3.14%) |
| Apr 15, 2015 | 8.260 | 8.260 | 8.260 | 8.260 | 1,500 | +0.20(+2.48%) |
| Apr 02, 2015 | 7.960 | 8.060 | 8.060 | 8.060 | 700 | +0.26(+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.