Financial News
Bridgford Foods Cp (NQ: BRID )
9.980
-0.010
(-0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2008 | 3.790 | 3.800 | 3.790 | 3.800 | 374 | +0.07(+1.85%) |
| Nov 25, 2008 | 3.731 | 3.731 | 3.731 | 3.731 | 0 | +0.00(+0.00%) |
| Nov 24, 2008 | 3.839 | 4.184 | 3.731 | 3.731 | 3,081 | +0.08(+2.16%) |
| Nov 20, 2008 | 3.652 | 3.652 | 3.652 | 3.652 | 0 | +0.00(+0.00%) |
| Nov 19, 2008 | 3.652 | 3.652 | 3.652 | 3.652 | 101 | -0.56(-13.32%) |
| Nov 14, 2008 | 4.213 | 4.213 | 4.213 | 4.213 | 0 | +0.00(+0.00%) |
| Nov 13, 2008 | 4.213 | 4.213 | 4.213 | 4.213 | 203 | -0.53(-11.20%) |
| Nov 06, 2008 | 4.745 | 4.745 | 4.745 | 4.745 | 0 | +0.00(+0.00%) |
| Nov 05, 2008 | 4.745 | 4.745 | 4.715 | 4.745 | 406 | -0.06(-1.23%) |
| Nov 04, 2008 | 4.804 | 4.804 | 4.804 | 4.804 | 0 | +0.00(+0.00%) |
| Nov 03, 2008 | 4.804 | 4.912 | 4.715 | 4.804 | 1,123 | +0.61(+14.55%) |
| Oct 31, 2008 | 4.253 | 4.322 | 3.741 | 4.194 | 4,266 | -0.49(-10.50%) |
| Oct 30, 2008 | 4.233 | 4.686 | 4.233 | 4.686 | 304 | +0.25(+5.54%) |
| Oct 29, 2008 | 4.440 | 4.440 | 4.440 | 4.440 | 0 | +0.00(+0.00%) |
| Oct 28, 2008 | 4.607 | 4.646 | 4.440 | 4.440 | 6,204 | -0.48(-9.80%) |
| Oct 27, 2008 | 4.922 | 4.922 | 4.922 | 4.922 | 203 | +0.00(+0.00%) |
| Oct 24, 2008 | 4.578 | 4.922 | 4.578 | 4.922 | 2,234 | -0.49(-9.09%) |
| Oct 15, 2008 | 5.414 | 5.414 | 5.414 | 5.414 | 0 | +0.00(+0.00%) |
| Oct 14, 2008 | 4.646 | 5.414 | 4.646 | 5.414 | 406 | +0.00(+0.00%) |
| Oct 13, 2008 | 4.883 | 5.414 | 4.883 | 5.414 | 302 | -0.06(-1.08%) |
| Oct 10, 2008 | 5.473 | 5.473 | 5.473 | 5.473 | 0 | +0.00(+0.00%) |
| Oct 09, 2008 | 5.473 | 5.473 | 5.473 | 5.473 | 127 | +0.31(+5.90%) |
| Oct 07, 2008 | 5.168 | 5.168 | 5.168 | 5.168 | 0 | +0.00(+0.00%) |
| Oct 06, 2008 | 6.172 | 6.172 | 5.168 | 5.168 | 3,074 | -0.23(-4.20%) |
| Oct 03, 2008 | 5.404 | 5.404 | 5.395 | 5.395 | 203 | +0.02(+0.37%) |
| Oct 02, 2008 | 5.375 | 5.375 | 5.375 | 5.375 | 101 | +0.02(+0.37%) |
| Oct 01, 2008 | 5.483 | 5.483 | 5.355 | 5.355 | 304 | +0.01(+0.18%) |
| Sep 30, 2008 | 5.464 | 5.985 | 5.316 | 5.345 | 6,211 | -0.12(-2.14%) |
| Sep 25, 2008 | 5.178 | 5.463 | 5.463 | 5.463 | 812 | +0.22(+4.11%) |
| Sep 24, 2008 | 5.040 | 5.729 | 4.893 | 5.247 | 5,387 | +0.15(+2.90%) |
| Sep 22, 2008 | 5.099 | 5.099 | 5.099 | 5.099 | 0 | +0.00(+0.00%) |
| Sep 19, 2008 | 5.099 | 5.099 | 5.099 | 5.099 | 0 | +0.18(+3.60%) |
| Sep 18, 2008 | 5.621 | 5.719 | 4.922 | 4.922 | 2,188 | -0.25(-4.76%) |
| Sep 16, 2008 | 5.168 | 5.168 | 5.168 | 5.168 | 0 | +0.00(+0.00%) |
| Sep 15, 2008 | 5.129 | 5.168 | 5.021 | 5.168 | 3,869 | -0.62(-10.71%) |
| Sep 12, 2008 | 5.227 | 5.788 | 5.178 | 5.788 | 1,127 | -0.03(-0.51%) |
| Sep 05, 2008 | 6.094 | 5.818 | 5.818 | 5.818 | 6,196 | +0.06(+1.03%) |
| Sep 04, 2008 | 5.759 | 5.759 | 5.759 | 5.759 | 0 | +0.00(+0.00%) |
| Sep 03, 2008 | 5.956 | 6.017 | 5.759 | 5.759 | 2,207 | -0.42(-6.85%) |
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.
