BRID

Bridgford Foods Corporation Historical Stock Prices

$7.89
*  
unch
unch
Get BRID Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading BRID now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.97 N/A N/A  7.89 0
03/26/2015 7.89 7.89 7.89 7.89 00
03/25/2015 7.68 7.89 7.68 7.89 260
03/24/2015 7.67 7.85 7.64 7.85 859
03/23/2015 7.5 7.5 7.5 7.5 00
03/20/2015 7.5 7.5 7.5 7.5 252
03/19/2015 7.83 7.83 7.83 7.83 00
03/18/2015 7.9 8.01 7.61 7.83 1,101
03/17/2015 8.35 8.4 7.85 7.85 5,547
03/16/2015 7.89 7.8999 7.76 7.8 502
03/13/2015 7.79 8.05 7.6 8.03 4,642
03/12/2015 7.77 7.77 7.77 7.77 00
03/11/2015 7.69 8.45 7.69 7.77 10,509
03/10/2015 7.56 7.64 7.451 7.64 1,301
03/09/2015 7.6 7.68 7.55 7.68 6,500
03/06/2015 7.65 7.76 7.56 7.76 1,900
03/05/2015 7.6599 7.72 7.6599 7.72 3,804
03/04/2015 7.75 7.77 7.75 7.75 5,013
03/03/2015 7.9 8.08 7.74 7.84 6,620
03/02/2015 7.69 7.86 7.61 7.75 7,812
02/27/2015 7.66 7.85 7.6599 7.83 5,226
02/26/2015 7.65 7.75 7.64 7.75 2,348
02/25/2015 7.58 8.15 7.58 8 11,570
02/24/2015 7.49 7.77 7.4899 7.66 11,402
02/23/2015 7.47 7.93 7.46 7.59 9,626
02/20/2015 7.72 7.75 7.58 7.58 1,141
02/19/2015 7.55 7.63 7.549 7.57 800
02/18/2015 7.5704 7.5704 7.5704 7.5704 00
02/17/2015 7.5704 7.5704 7.5704 7.5704 142
02/13/2015 7.51 7.55 7.51 7.55 200
02/12/2015 7.51 7.6 7.31 7.59 3,780
02/11/2015 7.63 7.7195 7.53 7.5595 3,812
02/10/2015 7.52 7.66 7.52 7.66 5,049
02/09/2015 7.52 7.73 7.52 7.7 3,730
02/06/2015 7.84 7.86 7.84 7.86 949
02/05/2015 7.849 7.85 7.75 7.75 1,063
02/04/2015 7.65 8.15 7.62 7.8 2,222
02/03/2015 7.71 8 7.6 8 5,964
02/02/2015 7.742 7.742 7.742 7.742 202
01/30/2015 7.51 7.51 7.51 7.51 00
01/29/2015 7.51 7.51 7.51 7.51 00
01/28/2015 7.51 7.51 7.51 7.51 124
01/27/2015 7.85 7.92 7.85 7.92 796
01/26/2015 8.3 8.67 8.27 8.65 970
01/23/2015 7.9 8.67 7.9 7.9 500
01/22/2015 8.36 8.36 8.35 8.35 825
01/21/2015 7.54 8.45 7.54 8.3 1,271
01/20/2015 7.95 7.95 7.95 7.95 00
01/16/2015 7.95 7.95 7.95 7.95 00
01/15/2015 7.95 7.9501 7.95 7.95 2,275
01/14/2015 7.49 7.63 7.49 7.6 1,610
01/13/2015 7.21 7.21 7.21 7.21 00
01/12/2015 7.73 7.73 7.21 7.21 3,900
01/09/2015 7.9 7.9499 7.5 7.9499 3,800
01/08/2015 7.71 7.94 7.16 7.34 10,900
01/07/2015 7.7105 7.7105 7.7105 7.7105 00
01/06/2015 7.75 7.75 7.7105 7.7105 1,416
01/05/2015 7.75 8.2 7.09 8.05 17,053
01/02/2015 7.7499 7.7499 7.7499 7.7499 00
12/31/2014 7.1 7.7499 7.1 7.7499 539
12/30/2014 7.38 7.41 7.37 7.3705 1,393
12/29/2014 7.06 7.75 7.06 7.55 7,616
12/26/2014 7.011 7.011 7.011 7.011 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?