Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, November 27, 2009, 1:34PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
Bridgford Foods Corp. (BRID)On Nov 25: 9.34   0.00 (0.00%)  
MORE ON BRID
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-099.9510.008.689.343,9009.34
24-Nov-099.9510.009.6410.002,70010.00
23-Nov-099.649.738.599.5010,7009.50
20-Nov-098.559.408.558.613008.61
19-Nov-099.639.998.928.923,7008.92
18-Nov-099.429.709.409.703,2009.70
17-Nov-099.169.169.169.1609.16
16-Nov-099.509.509.169.161,5009.16
13-Nov-098.749.608.579.6011,7009.60
12-Nov-098.889.147.748.732,5008.73
11-Nov-098.708.758.708.753008.75
10-Nov-099.009.018.698.692,3008.69
9-Nov-098.868.868.868.861,5008.86
6-Nov-098.928.978.598.661,2008.66
5-Nov-098.769.118.409.053,9009.05
4-Nov-097.798.817.797.964,2007.96
3-Nov-098.278.327.277.2712,5007.27
2-Nov-098.238.287.157.9813,9007.98
30-Oct-098.299.018.208.355,3008.35
29-Oct-099.119.127.548.293,3008.29
28-Oct-099.269.269.269.2609.26
27-Oct-099.269.269.269.2609.26
26-Oct-098.089.268.089.262009.26
23-Oct-097.738.037.738.033008.03
22-Oct-099.639.758.318.311,8008.31
21-Oct-098.789.708.789.683,0009.68
20-Oct-098.348.348.348.3408.34
19-Oct-098.358.358.348.344008.34
16-Oct-097.827.827.827.823007.82
15-Oct-098.318.467.968.461,5008.46
14-Oct-098.558.558.258.251,8008.25
13-Oct-098.808.808.808.8008.80
12-Oct-098.308.908.308.801,0008.80
9-Oct-099.049.198.898.899,9008.89
8-Oct-099.129.159.039.037,7009.03
7-Oct-098.779.048.778.944008.94
6-Oct-099.759.758.308.731,7008.73
5-Oct-099.749.799.739.794,8009.79
2-Oct-099.679.699.189.606,0009.60
1-Oct-098.959.038.959.033,2009.03
30-Sep-099.029.038.779.032,8009.03
29-Sep-098.959.038.848.843,3008.84
28-Sep-099.029.029.029.021,0009.02
25-Sep-098.909.028.909.024,2009.02
24-Sep-098.948.948.948.941,1008.94
23-Sep-098.708.827.848.796,7008.79
22-Sep-098.659.028.528.523,7008.52
21-Sep-098.509.008.508.995,5008.99
18-Sep-099.009.028.939.006,1009.00
17-Sep-098.748.748.748.7408.74
16-Sep-098.289.028.288.745,8008.74
15-Sep-098.959.028.288.303,8008.30
14-Sep-099.029.029.029.0209.02
11-Sep-098.859.038.829.022,0009.02
10-Sep-097.628.907.628.902,8008.90
9-Sep-098.718.797.567.561,9007.56
8-Sep-098.808.808.808.8008.80
4-Sep-098.808.808.808.8008.80
3-Sep-098.808.808.808.8008.80
2-Sep-098.848.848.808.802,3008.80
1-Sep-098.768.768.768.7608.76
31-Aug-097.359.007.358.764,3008.76
28-Aug-099.029.029.029.0209.02
27-Aug-098.549.038.549.029,4009.02
26-Aug-099.029.028.278.277,5008.27
25-Aug-098.738.738.738.7308.73
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions