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

Bridgford Foods Corporation - Common Stock (NQ: BRID )

10.56 +0.11 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 10.40 10.78 10.40 10.56 3,030 -0.16(-1.49%)
Dec 19, 2024 10.43 10.72 10.43 10.72 3,324 +0.40(+3.88%)
Dec 18, 2024 10.30 10.60 10.30 10.32 4,132 -0.03(-0.29%)
Dec 17, 2024 10.45 10.71 10.35 10.35 1,864 -0.43(-3.99%)
Dec 16, 2024 10.61 10.78 10.38 10.78 3,123 +0.05(+0.42%)
Dec 13, 2024 10.45 10.82 10.45 10.73 6,829 +0.01(+0.14%)
Dec 12, 2024 10.64 10.80 10.64 10.72 3,722 +0.44(+4.28%)
Dec 11, 2024 10.41 10.55 10.27 10.28 9,070 -0.08(-0.77%)
Dec 10, 2024 10.15 10.55 10.05 10.36 18,988 +0.60(+6.15%)
Dec 09, 2024 9.400 10.02 9.400 9.760 11,358 +0.11(+1.14%)
Dec 06, 2024 9.550 9.650 9.400 9.650 6,281 -0.04(-0.41%)
Dec 05, 2024 9.830 9.880 9.410 9.690 7,441 -0.09(-0.92%)
Dec 04, 2024 9.210 9.780 9.210 9.780 5,415 +0.34(+3.66%)
Dec 03, 2024 9.420 9.480 9.157 9.435 9,432 +0.11(+1.13%)
Dec 02, 2024 9.320 9.330 9.000 9.330 10,579 +0.26(+2.87%)
Nov 29, 2024 9.020 9.490 9.020 9.070 1,588 -0.19(-2.05%)
Nov 26, 2024 9.260 113 +0.05(+0.54%)
Nov 25, 2024 9.220 9.330 9.010 9.210 19,587 -0.02(-0.22%)
Nov 22, 2024 9.075 9.230 9.075 9.230 812 +0.23(+2.56%)
Nov 21, 2024 8.910 9.250 8.860 9.000 10,202 -0.25(-2.70%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.