Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridgford Foods Cp (NQ: BRID )

10.35 -0.11 (-1.05%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
May 30, 2008 6.586 6.586 5.966 6.586 406 +0.14(+2.14%)
May 29, 2008 6.448 6.448 6.448 6.448 0 +0.00(+0.00%)
May 28, 2008 6.231 6.694 6.231 6.448 677 +0.34(+5.65%)
May 27, 2008 6.102 6.103 6.102 6.103 203 +0.18(+2.99%)
May 26, 2008 6.005 6.005 5.926 5.926 1,117 +0.00(+0.00%)
May 23, 2008 6.005 6.005 5.926 5.926 1,117 -0.03(-0.50%)
May 22, 2008 6.103 6.212 5.838 5.956 1,393 -0.05(-0.82%)
May 21, 2008 5.877 6.192 5.867 6.005 2,031 +0.28(+4.81%)
May 20, 2008 5.729 5.729 5.729 5.729 101 -0.55(-8.78%)
May 19, 2008 6.281 6.281 6.281 6.281 203 +0.25(+4.08%)
May 16, 2008 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
May 15, 2008 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
May 14, 2008 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
May 13, 2008 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
May 12, 2008 6.034 6.034 6.034 6.034 101 -0.21(-3.31%)
May 09, 2008 6.241 6.241 6.241 6.241 0 +0.00(+0.00%)
May 08, 2008 6.241 6.241 6.241 6.241 145 +0.22(+3.59%)
May 07, 2008 5.670 6.054 5.601 6.025 1,999 +0.07(+1.16%)
May 06, 2008 5.956 5.956 5.956 5.956 304 +0.04(+0.67%)
May 05, 2008 6.231 6.231 5.916 5.916 386 -0.35(-5.65%)
May 02, 2008 6.271 6.271 6.271 6.271 101 +0.23(+3.74%)
May 01, 2008 6.044 6.044 6.044 6.044 0 +0.00(+0.00%)
Apr 30, 2008 6.044 6.044 6.044 6.044 132 -0.07(-1.13%)
Apr 29, 2008 6.113 6.113 6.113 6.113 0 +0.00(+0.00%)
Apr 28, 2008 6.330 6.379 6.113 6.113 2,114 -0.27(-4.17%)
Apr 25, 2008 6.379 6.379 6.379 6.379 101 +0.28(+4.51%)
Apr 24, 2008 5.788 6.103 5.788 6.103 1,752 +0.79(+14.82%)
Apr 23, 2008 5.316 5.316 5.316 5.316 0 +0.00(+0.00%)
Apr 22, 2008 5.798 5.798 5.316 5.316 406 -0.52(-8.94%)
Apr 21, 2008 5.838 5.838 5.267 5.838 6,838 -0.48(-7.63%)
Apr 18, 2008 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Apr 17, 2008 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Apr 16, 2008 6.320 6.320 6.320 6.320 101 -0.03(-0.47%)
Apr 15, 2008 5.464 6.349 5.247 6.349 406 +0.49(+8.40%)
Apr 14, 2008 6.369 6.615 5.857 5.857 711 -0.56(-8.74%)
Apr 11, 2008 6.418 6.418 6.418 6.418 101 +0.51(+8.67%)
Apr 10, 2008 5.907 5.907 5.907 5.907 0 +0.00(+0.00%)
Apr 09, 2008 5.907 5.907 5.907 5.907 0 +0.00(+0.00%)
Apr 08, 2008 5.906 5.926 5.897 5.907 3,357 +0.08(+1.35%)
Apr 07, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Apr 04, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Apr 03, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Apr 02, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Apr 01, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Mar 31, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Mar 28, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Mar 27, 2008 5.828 5.828 5.828 5.828 357 +0.38(+7.05%)
Mar 26, 2008 6.290 6.290 5.444 5.444 1,015 -0.94(-14.66%)
Mar 25, 2008 5.503 6.379 5.503 6.379 217 +0.30(+4.85%)
Mar 24, 2008 6.084 6.084 6.084 6.084 0 +0.00(+0.00%)
Mar 21, 2008 6.202 6.202 5.523 6.084 2,465 +0.00(+0.00%)
Mar 20, 2008 6.202 6.202 5.523 6.084 2,465 +0.85(+16.17%)
Mar 19, 2008 5.532 5.621 5.237 5.237 3,476 -0.47(-8.28%)
Mar 18, 2008 5.562 5.710 5.523 5.710 1,434 -0.05(-0.85%)
Mar 17, 2008 5.759 5.759 5.759 5.759 101 +0.03(+0.52%)
Mar 14, 2008 6.665 6.665 5.690 5.729 1,359 -0.98(-14.66%)
Mar 13, 2008 5.660 6.714 5.611 6.714 1,320 -0.02(-0.29%)
Mar 12, 2008 6.733 6.733 6.733 6.733 0 +0.00(+0.00%)
Mar 11, 2008 6.271 6.733 6.143 6.733 4,368 +0.33(+5.23%)
Mar 10, 2008 6.596 6.743 6.399 6.399 3,101 -0.26(-3.85%)
Mar 07, 2008 5.926 6.665 5.513 6.655 2,888 +0.04(+0.60%)
Mar 06, 2008 6.615 6.615 6.615 6.615 0 +0.00(+0.00%)
Mar 05, 2008 6.615 6.615 6.615 6.615 0 +0.00(+0.00%)
Mar 04, 2008 6.615 6.615 6.615 6.615 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.