Financial News
Bridgford Foods Cp (NQ: BRID )
10.12
-0.15
(-1.47%)
Streaming Delayed Price
Updated: 10:33 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
