Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bridgford Foods Corp (NQ: BRID )

9.230 +0.230 (+2.56%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	9.020	9.180	9.020	9.020	6,923	+0.02(+0.22%)
Sep 30, 2024	9.020	9.180	9.000	9.000	3,677	-0.22(-2.39%)
Sep 27, 2024	9.190	9.320	9.190	9.220	4,970	-0.08(-0.86%)
Sep 26, 2024	9.490	9.500	9.230	9.300	6,134	-0.07(-0.75%)
Sep 25, 2024	9.510	9.700	9.330	9.370	8,649	-0.14(-1.42%)
Sep 24, 2024	9.480	9.770	9.360	9.505	8,354	+0.18(+1.88%)
Sep 23, 2024	9.540	9.540	9.000	9.330	6,708	-0.27(-2.81%)
Sep 20, 2024	9.440	9.600	9.150	9.600	16,489	+0.18(+1.91%)
Sep 19, 2024	9.350	9.550	9.350	9.420	7,319	+0.17(+1.84%)
Sep 18, 2024	9.250	9.310	9.250	9.250	2,694	+0.00(+0.00%)
Sep 17, 2024	9.190	9.540	9.190	9.250	4,488	+0.22(+2.44%)
Sep 16, 2024	9.110	9.290	8.790	9.030	5,868	+0.13(+1.46%)
Sep 13, 2024	9.000	9.290	8.780	8.900	16,558	+0.03(+0.34%)
Sep 12, 2024	8.659	9.010	8.659	8.870	4,115	+0.19(+2.19%)
Sep 11, 2024	8.780	8.870	8.650	8.680	5,988	+0.07(+0.87%)
Sep 10, 2024	8.470	8.764	8.220	8.605	21,652	+0.14(+1.71%)
Sep 09, 2024	10.47	10.47	7.770	8.460	138,876	-1.90(-18.34%)
Sep 06, 2024	10.77	11.39	10.36	10.36	28,844	-0.53(-4.87%)
Sep 05, 2024	11.95	11.95	10.88	10.89	46,632	-0.89(-7.56%)
Sep 04, 2024	12.61	12.68	11.31	11.78	24,217	-0.89(-7.02%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Bridgford Foods Corp (NQ: BRID )

Historical Prices