Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Bridgford Foods Corp (NQ: BRID )

9.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
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%)
Sep 03, 2024 13.47 13.47 12.32 12.67 8,308 -0.62(-4.67%)
Aug 30, 2024 12.83 14.69 12.83 13.29 30,916 +0.80(+6.41%)
Aug 29, 2024 12.13 12.51 12.13 12.49 42,290 +0.14(+1.13%)
Aug 28, 2024 11.31 13.53 10.86 12.35 95,940 +1.57(+14.56%)
Aug 27, 2024 10.60 11.48 10.31 10.78 42,372 +0.16(+1.51%)
Aug 26, 2024 10.58 10.62 10.58 10.62 3,598 +0.05(+0.47%)
Aug 23, 2024 11.23 11.23 10.57 10.57 4,919 -0.83(-7.28%)
Aug 22, 2024 10.86 11.50 10.56 11.40 10,242 +0.80(+7.55%)
Aug 21, 2024 10.88 10.88 10.60 10.60 1,873 -0.28(-2.57%)
Aug 20, 2024 10.83 11.09 10.66 10.88 2,983 -0.20(-1.81%)
Aug 19, 2024 10.08 11.19 9.940 11.08 39,129 +2.09(+23.25%)
Aug 16, 2024 9.010 9.183 8.990 8.990 193,337 -0.27(-2.92%)
Aug 15, 2024 9.250 9.350 9.250 9.260 1,801 -0.05(-0.54%)
Aug 14, 2024 9.030 9.344 9.030 9.310 6,432 +0.33(+3.67%)
Aug 13, 2024 9.110 9.410 8.970 8.980 11,153 -0.07(-0.77%)
Aug 12, 2024 8.970 9.350 8.970 9.050 10,665 -0.05(-0.55%)
Aug 08, 2024 9.100 1 +0.08(+0.89%)
Aug 07, 2024 9.560 9.560 9.020 9.020 965 -0.18(-1.96%)
Aug 06, 2024 9.200 9.200 9.200 9.200 258 +0.09(+1.04%)
Aug 05, 2024 9.450 9.450 8.870 9.105 4,129 -0.34(-3.65%)
Aug 02, 2024 9.478 9.478 9.450 9.450 786 -0.12(-1.25%)
Aug 01, 2024 9.400 9.600 9.400 9.570 1,623 +0.19(+2.04%)
Jul 31, 2024 9.250 9.379 9.250 9.379 996 -0.01(-0.12%)
Jul 30, 2024 9.390 9.390 9.390 9.390 795 +0.04(+0.43%)
Jul 29, 2024 9.852 9.900 8.840 9.350 13,888 -0.44(-4.51%)
Jul 23, 2024 9.792 46 -0.15(-1.49%)
Jul 22, 2024 9.890 9.940 9.790 9.940 16,575 +0.07(+0.71%)
Jul 18, 2024 9.870 67 -0.11(-1.10%)
Jul 17, 2024 9.940 9.980 9.870 9.980 1,988 +0.11(+1.11%)
Jul 16, 2024 9.880 9.880 9.870 9.870 1,307 +0.00(+0.00%)
Jul 15, 2024 9.970 10.00 9.870 9.870 2,605 -0.12(-1.20%)
Jul 12, 2024 10.04 10.05 9.960 9.990 2,963 -0.11(-1.09%)
Jul 11, 2024 10.10 10.18 10.10 10.10 1,239 +0.07(+0.70%)
Jul 10, 2024 10.05 10.13 9.960 10.03 7,440 -0.01(-0.10%)
Jul 09, 2024 9.980 10.04 9.980 10.04 3,052 +0.06(+0.60%)
Jul 08, 2024 10.000 10.000 9.980 9.980 1,234 -0.02(-0.20%)
Jul 05, 2024 9.990 10.00 9.990 10.000 2,229 +0.07(+0.70%)
Jul 03, 2024 9.930 9.930 9.930 9.930 2,647 -0.01(-0.10%)
Jul 02, 2024 10.05 10.05 9.940 9.940 861 +0.02(+0.20%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.