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

Bridgford Foods Corp (NQ: BRID )

9.136 -0.114 (-1.23%)
Streaming Delayed Price Updated: 1:19 PM EST, Nov 21, 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 (%)
Nov 20, 2024 8.830 9.250 8.830 9.250 8,334 +0.40(+4.52%)
Nov 19, 2024 8.910 9.100 8.819 8.850 11,728 -0.12(-1.34%)
Nov 18, 2024 8.830 9.240 8.670 8.970 19,921 -0.05(-0.61%)
Nov 15, 2024 8.890 9.025 8.800 9.025 7,472 +0.06(+0.73%)
Nov 14, 2024 8.680 8.960 8.680 8.960 2,218 +0.35(+4.07%)
Nov 13, 2024 8.800 8.970 8.610 8.610 11,094 -0.18(-2.05%)
Nov 12, 2024 8.810 8.970 8.750 8.790 10,342 -0.17(-1.90%)
Nov 11, 2024 8.860 9.135 8.850 8.960 7,618 +0.08(+0.90%)
Nov 08, 2024 9.000 9.130 8.710 8.880 9,375 -0.02(-0.22%)
Nov 07, 2024 9.168 9.168 8.700 8.900 5,849 -0.15(-1.66%)
Nov 06, 2024 9.220 9.220 9.050 9.050 981 +0.11(+1.25%)
Nov 05, 2024 9.020 9.170 8.761 8.938 3,459 +0.13(+1.46%)
Nov 04, 2024 9.200 9.250 8.810 8.810 21,070 -0.11(-1.23%)
Nov 01, 2024 8.540 9.093 8.540 8.920 9,244 -0.02(-0.26%)
Oct 31, 2024 8.920 9.100 8.850 8.943 14,322 -0.01(-0.11%)
Oct 30, 2024 8.870 9.080 8.850 8.953 10,638 +0.09(+1.05%)
Oct 29, 2024 9.020 9.030 8.860 8.860 1,984 -0.17(-1.88%)
Oct 28, 2024 8.930 9.120 8.850 9.030 12,068 +0.04(+0.44%)
Oct 25, 2024 8.810 8.990 8.605 8.990 25,139 +0.13(+1.49%)
Oct 24, 2024 9.025 9.050 8.620 8.858 23,023 -0.29(-3.20%)
Oct 23, 2024 8.910 9.215 8.900 9.150 8,574 +0.15(+1.67%)
Oct 22, 2024 8.960 9.296 8.960 9.000 8,681 +0.07(+0.78%)
Oct 21, 2024 9.320 9.320 8.930 8.930 1,723 -0.10(-1.11%)
Oct 18, 2024 9.500 9.500 9.030 9.030 870 -0.46(-4.85%)
Oct 17, 2024 9.210 9.490 9.090 9.490 8,023 +0.28(+3.04%)
Oct 16, 2024 9.015 9.360 9.015 9.210 15,102 +0.40(+4.54%)
Oct 15, 2024 9.030 9.150 8.810 8.810 8,639 -0.19(-2.11%)
Oct 14, 2024 9.100 9.230 8.900 9.000 15,177 +0.02(+0.22%)
Oct 11, 2024 8.980 8.980 8.980 8.980 390 +0.01(+0.11%)
Oct 10, 2024 8.750 8.970 8.750 8.970 2,854 +0.10(+1.13%)
Oct 09, 2024 9.190 9.190 8.850 8.870 16,489 -0.12(-1.28%)
Oct 08, 2024 8.900 9.197 8.600 8.985 16,537 -0.02(-0.17%)
Oct 04, 2024 9.000 163 -0.11(-1.21%)
Oct 03, 2024 9.050 9.140 8.900 9.110 2,982 +0.09(+1.00%)
Oct 02, 2024 9.020 9.233 9.020 9.020 4,603 +0.00(+0.00%)
Oct 01, 2024 9.020 9.180 9.020 9.020 6,923 +0.02(+0.22%)
Sep 30, 2024 9.020 9.180 9.000 9.000 3,677 -0.22(-2.39%)
Sep 27, 2024 9.190 9.320 9.190 9.220 4,970 -0.08(-0.86%)
Sep 26, 2024 9.490 9.500 9.230 9.300 6,134 -0.07(-0.75%)
Sep 25, 2024 9.510 9.700 9.330 9.370 8,649 -0.14(-1.42%)
Sep 24, 2024 9.480 9.770 9.360 9.505 8,354 +0.18(+1.88%)
Sep 23, 2024 9.540 9.540 9.000 9.330 6,708 -0.27(-2.81%)
Sep 20, 2024 9.440 9.600 9.150 9.600 16,489 +0.18(+1.91%)
Sep 19, 2024 9.350 9.550 9.350 9.420 7,319 +0.17(+1.84%)
Sep 18, 2024 9.250 9.310 9.250 9.250 2,694 +0.00(+0.00%)
Sep 17, 2024 9.190 9.540 9.190 9.250 4,488 +0.22(+2.44%)
Sep 16, 2024 9.110 9.290 8.790 9.030 5,868 +0.13(+1.46%)
Sep 13, 2024 9.000 9.290 8.780 8.900 16,558 +0.03(+0.34%)
Sep 12, 2024 8.659 9.010 8.659 8.870 4,115 +0.19(+2.19%)
Sep 11, 2024 8.780 8.870 8.650 8.680 5,988 +0.07(+0.87%)
Sep 10, 2024 8.470 8.764 8.220 8.605 21,652 +0.14(+1.71%)
Sep 09, 2024 10.47 10.47 7.770 8.460 138,876 -1.90(-18.34%)
Sep 06, 2024 10.77 11.39 10.36 10.36 28,844 -0.53(-4.87%)
Sep 05, 2024 11.95 11.95 10.88 10.89 46,632 -0.89(-7.56%)
Sep 04, 2024 12.61 12.68 11.31 11.78 24,217 -0.89(-7.02%)
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.