BRID

Bridgford Foods Corporation Historical Stock Prices

$7.76
*  
0.06
0.78%
Get BRID Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading BRID now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    BRID After Hours
 
 
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-FEB-2015 TO 26-MAY-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  7.52  7.77  7.50  7.76 14,932
05/26/2015 7.8 7.8 7.7 7.7 1,700
05/22/2015 7.68 8.09 7.68 7.82 13,713
05/21/2015 7.6199 7.69 7.6199 7.69 1,623
05/20/2015 7.535 7.75 7.535 7.63 7,397
05/19/2015 7.32 7.53 7.32 7.53 560
05/18/2015 7.98 7.98 7.98 7.98 00
05/15/2015 7.82 8.01 7.7 7.98 5,443
05/14/2015 7.55 7.89 7.54 7.89 4,157
05/13/2015 7.38 7.38 7.38 7.38 00
05/12/2015 7.38 7.38 7.38 7.38 00
05/11/2015 7.38 7.38 7.38 7.38 00
05/08/2015 7.38 7.38 7.38 7.38 00
05/07/2015 7.38 7.38 7.38 7.38 275
05/06/2015 8.19 8.19 8.19 8.19 00
05/05/2015 8.08 8.19 8.08 8.19 310
05/04/2015 8.08 8.08 8.08 8.08 00
05/01/2015 8.07 8.08 8.07 8.08 615
04/30/2015 8.29 8.29 8.29 8.29 00
04/29/2015 8.07 8.3 7.73 8.29 2,981
04/28/2015 8.39 8.48 8.39 8.48 2,402
04/27/2015 8.28 8.34 8.02 8.34 1,913
04/24/2015 8.35 8.35 8.3 8.3 1,700
04/23/2015 8.3 8.3 8.3 8.3 00
04/22/2015 8.3 8.3 8.3 8.3 00
04/21/2015 8.3 8.3 8.3 8.3 987
04/20/2015 8.03 8.65 8.03 8.65 2,027
04/17/2015 8.0005 8.0005 8.0005 8.0005 00
04/16/2015 7.55 8.5 7.52 8.0005 12,639
04/15/2015 8.26 8.26 8.26 8.26 1,500
04/14/2015 8.06 8.06 8.06 8.06 00
04/13/2015 8.06 8.06 8.06 8.06 00
04/10/2015 8.06 8.06 8.06 8.06 00
04/09/2015 8.06 8.06 8.06 8.06 00
04/08/2015 8.06 8.06 8.06 8.06 00
04/07/2015 8.06 8.06 8.06 8.06 00
04/06/2015 8.06 8.06 8.06 8.06 00
04/02/2015 7.96 8.07 7.96 8.06 676
04/01/2015 8.15 8.27 7.66 7.8 1,256
03/31/2015 8.4 8.4 7.78 8.01 3,196
03/30/2015 7.89 7.89 7.89 7.89 00
03/27/2015 7.89 7.89 7.89 7.89 00
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
*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?