Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridgford Foods Corp (NQ: BRID )

9.550 +0.220 (+2.36%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 7.443 7.443 6.966 7.034 5,953 -0.21(-2.96%)
Jul 30, 2003 7.823 7.843 6.742 7.248 12,009 -0.53(-6.77%)
Jul 29, 2003 7.813 7.970 7.716 7.774 9,032 +0.33(+4.45%)
Jul 28, 2003 7.706 7.960 7.443 7.443 13,138 +0.00(+0.00%)
Jul 25, 2003 7.307 7.687 7.307 7.443 4,003 +0.01(+0.13%)
Jul 24, 2003 7.560 7.794 7.433 7.433 1,231 -0.03(-0.39%)
Jul 23, 2003 7.706 7.863 7.385 7.463 6,569 -0.33(-4.25%)
Jul 22, 2003 7.783 7.794 7.764 7.794 5,029 +0.08(+1.01%)
Jul 21, 2003 7.716 7.717 7.716 7.716 2,566 -0.10(-1.25%)
Jul 18, 2003 7.813 7.813 7.813 7.813 0 +0.00(+0.00%)
Jul 17, 2003 7.667 7.813 7.667 7.813 307 -0.02(-0.25%)
Jul 16, 2003 7.638 8.125 7.560 7.833 14,164 +0.01(+0.12%)
Jul 15, 2003 7.609 7.911 7.356 7.823 13,138 +0.22(+2.95%)
Jul 14, 2003 7.726 7.794 7.599 7.599 14,678 +0.02(+0.24%)
Jul 11, 2003 7.960 7.960 7.550 7.581 10,572 -0.52(-6.37%)
Jul 10, 2003 8.106 8.107 7.960 8.096 12,419 +0.01(+0.12%)
Jul 09, 2003 8.037 8.086 8.008 8.086 9,545 -0.05(-0.60%)
Jul 08, 2003 7.882 8.135 7.862 8.135 7,082 +0.28(+3.60%)
Jul 07, 2003 7.872 7.882 7.696 7.852 7,287 -0.03(-0.37%)
Jul 03, 2003 7.804 7.882 7.804 7.882 11,804 +0.04(+0.50%)
Jul 02, 2003 7.541 7.872 7.297 7.843 19,605 +0.57(+7.76%)
Jul 01, 2003 7.209 7.531 7.209 7.278 34,283 +0.50(+7.33%)
Jun 30, 2003 6.820 7.131 6.488 6.781 122,566 -0.04(-0.57%)
Jun 27, 2003 6.858 7.637 6.683 6.820 24,429 +0.28(+4.32%)
Jun 26, 2003 6.430 6.966 6.313 6.537 16,525 -0.01(-0.15%)
Jun 25, 2003 6.586 6.712 6.333 6.547 28,637 -0.01(-0.15%)
Jun 24, 2003 6.586 6.820 6.557 6.557 19,194 -0.13(-1.90%)
Jun 23, 2003 6.878 6.946 6.683 6.683 10,675 -0.26(-3.79%)
Jun 20, 2003 6.868 7.170 6.868 6.946 9,545 -0.46(-6.18%)
Jun 19, 2003 7.015 7.404 7.015 7.404 17,244 +0.32(+4.54%)
Jun 18, 2003 6.820 7.083 6.615 7.083 14,883 +0.40(+5.98%)
Jun 17, 2003 7.015 7.248 6.401 6.683 10,264 +0.16(+2.39%)
Jun 16, 2003 6.381 6.899 6.381 6.527 8,519 +0.20(+3.24%)
Jun 13, 2003 6.323 6.576 6.323 6.323 16,628 -0.06(-0.92%)
Jun 12, 2003 6.576 6.781 6.333 6.381 20,220 -0.19(-2.95%)
Jun 11, 2003 6.985 6.985 6.303 6.575 41,878 +0.21(+3.35%)
Jun 10, 2003 6.683 6.693 6.313 6.362 8,416 -0.14(-2.10%)
Jun 09, 2003 6.810 6.995 6.508 6.498 17,654 -0.24(-3.61%)
Jun 06, 2003 6.820 7.979 6.742 6.742 4,721 -0.55(-7.49%)
Jun 05, 2003 7.979 7.979 7.287 7.287 3,592 -0.28(-3.73%)
Jun 04, 2003 7.346 7.628 7.346 7.570 5,645 -0.02(-0.26%)
Jun 03, 2003 7.463 7.589 7.278 7.589 6,877 -0.07(-0.89%)
Jun 02, 2003 8.028 8.028 7.560 7.658 6,056 +0.12(+1.55%)
May 30, 2003 7.541 7.696 7.541 7.541 6,774 +0.16(+2.18%)
May 29, 2003 7.375 7.491 7.375 7.380 3,489 +0.22(+3.06%)
May 28, 2003 7.511 7.511 7.161 7.161 5,029 -0.63(-8.13%)
May 27, 2003 7.404 7.794 7.278 7.794 3,489 +0.40(+5.40%)
May 23, 2003 7.268 7.394 7.063 7.394 6,363 +0.28(+3.97%)
May 22, 2003 7.599 7.599 7.112 7.112 6,569 -0.60(-7.83%)
May 21, 2003 7.112 8.076 7.112 7.716 5,748 +0.26(+3.53%)
May 20, 2003 6.956 8.028 6.868 7.453 17,552 +0.14(+1.86%)
May 19, 2003 7.784 7.784 7.317 7.317 7,698 -0.19(-2.59%)
May 16, 2003 7.648 7.648 7.511 7.511 3,079 -0.14(-1.78%)
May 15, 2003 7.774 7.891 7.063 7.648 10,572 -0.13(-1.63%)
May 14, 2003 6.771 7.774 6.771 7.774 13,856 +0.63(+8.87%)
May 13, 2003 7.005 7.336 7.005 7.141 11,701 +0.11(+1.52%)
May 12, 2003 7.862 7.862 6.790 7.034 12,830 -0.24(-3.35%)
May 09, 2003 7.063 7.599 6.976 7.278 14,164 +0.18(+2.47%)
May 08, 2003 7.599 7.599 7.102 7.102 7,595 -0.50(-6.54%)
May 07, 2003 7.872 7.872 7.404 7.599 5,748 -0.27(-3.47%)
May 06, 2003 7.813 7.882 7.813 7.872 5,337 -0.04(-0.49%)
May 05, 2003 8.135 8.271 7.619 7.911 10,982 -0.24(-2.99%)
May 02, 2003 8.037 8.262 7.287 8.154 20,118 +0.88(+12.05%)
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.