Bridgford Foods Corporation BRID
NASDAQ · United States · Consumer Non-Durables
$5.60-0.04 (-0.71%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5.64 | -0.70% | $5.60 | $5.67 | $5.60 | 1.80K |
| 2026-09-29 | $5.68 | -0.87% | $5.68 | $5.68 | $5.68 | 300 |
| 2026-09-28 | $5.73 | -1.72% | $5.76 | $5.89 | $5.68 | 1.40K |
| 2026-09-25 | $5.83 | -1.19% | $5.89 | $5.89 | $5.83 | 800 |
| 2026-09-24 | $5.90 | 0.00% | $5.90 | $5.90 | $5.90 | 700 |
| 2026-09-23 | $5.90 | 0.00% | $5.90 | $5.90 | $5.90 | 0 |
| 2026-09-22 | $5.90 | 0.00% | $5.90 | $5.90 | $5.90 | 0 |
| 2026-09-21 | $5.90 | +2.79% | $5.76 | $5.90 | $5.75 | 1.00K |
| 2026-09-18 | $5.74 | -2.21% | $5.96 | $6.00 | $5.65 | 8.80K |
| 2026-09-17 | $5.87 | -0.17% | $5.99 | $6.11 | $5.76 | 8.00K |
| 2026-09-16 | $5.88 | -1.18% | $6.07 | $6.14 | $5.85 | 9.40K |
| 2026-09-15 | $5.95 | -1.65% | $6.08 | $6.08 | $5.95 | 2.40K |
| 2026-09-14 | $6.05 | +1.17% | $5.99 | $6.09 | $5.98 | 3.80K |
| 2026-09-11 | $5.98 | +2.40% | $5.80 | $6.06 | $5.80 | 9.80K |
| 2026-09-10 | $5.84 | +0.17% | $5.81 | $5.85 | $5.81 | 2.80K |
| 2026-09-09 | $5.83 | -1.85% | $5.76 | $5.90 | $5.76 | 6.50K |
| 2026-09-08 | $5.94 | -1.82% | $5.94 | $5.94 | $5.94 | 1.30K |
| 2026-09-04 | $6.05 | +1.51% | $5.97 | $6.20 | $5.95 | 3.50K |
| 2026-09-03 | $5.96 | 0.00% | $6.22 | $6.23 | $5.93 | 4.20K |
| 2026-09-02 | $5.96 | -3.56% | $5.76 | $6.33 | $5.76 | 7.40K |
| 2026-09-01 | $6.18 | +1.48% | $6.09 | $6.26 | $6.09 | 2.10K |
| 2026-08-31 | $6.09 | -0.65% | $6.11 | $6.11 | $6.09 | 1.10K |
| 2026-08-28 | $6.13 | -0.33% | $6.13 | $6.16 | $6.13 | 3.90K |
| 2026-08-27 | $6.15 | -2.07% | $6.19 | $6.22 | $6.15 | 3.20K |
| 2026-08-26 | $6.28 | +0.96% | $6.24 | $6.28 | $6.13 | 4.00K |
| 2026-08-25 | $6.22 | +1.30% | $6.15 | $6.22 | $6.15 | 1.30K |
| 2026-08-24 | $6.14 | -2.23% | $6.14 | $6.14 | $6.14 | 600 |
| 2026-08-21 | $6.28 | +0.80% | $6.17 | $6.28 | $6.13 | 4.00K |
| 2026-08-20 | $6.23 | +1.96% | $6.12 | $6.23 | $6.08 | 4.90K |
| 2026-08-19 | $6.11 | -0.65% | $6.29 | $6.37 | $6.11 | 2.60K |
| 2026-08-18 | $6.15 | -3.30% | $6.16 | $6.27 | $6.15 | 4.30K |
| 2026-08-17 | $6.36 | -0.93% | $6.25 | $6.36 | $6.25 | 8.40K |
| 2026-08-14 | $6.42 | +4.22% | $6.17 | $6.42 | $6.17 | 2.30K |
| 2026-08-13 | $6.16 | -2.53% | $6.31 | $6.42 | $6.16 | 5.50K |
| 2026-08-12 | $6.32 | -0.63% | $6.24 | $6.32 | $6.22 | 2.20K |
| 2026-08-11 | $6.36 | -0.16% | $6.25 | $6.36 | $6.25 | 1.00K |
| 2026-08-10 | $6.37 | +2.41% | $6.25 | $6.53 | $6.24 | 2.90K |
| 2026-08-07 | $6.22 | -1.11% | $6.30 | $6.39 | $6.18 | 4.50K |
| 2026-08-06 | $6.29 | +0.96% | $6.29 | $6.41 | $6.29 | 2.30K |
| 2026-08-05 | $6.23 | +0.48% | $6.12 | $6.39 | $6.12 | 1.70K |
| 2026-08-04 | $6.20 | -2.05% | $6.57 | $6.57 | $6.20 | 7.60K |
| 2026-08-03 | $6.33 | -0.31% | $6.65 | $6.65 | $6.33 | 2.10K |
| 2026-07-31 | $6.35 | -0.63% | $6.39 | $6.39 | $6.35 | 1.90K |
| 2026-07-30 | $6.39 | 0.00% | $6.39 | $6.39 | $6.39 | 0 |
| 2026-07-29 | $6.39 | -1.08% | $6.43 | $6.46 | $6.39 | 2.60K |
| 2026-07-28 | $6.46 | +1.25% | $6.43 | $6.48 | $6.42 | 6.70K |
| 2026-07-27 | $6.38 | -0.78% | $6.42 | $6.67 | $6.38 | 7.60K |
| 2026-07-24 | $6.43 | +1.10% | $6.37 | $6.50 | $6.33 | 1.10K |
| 2026-07-23 | $6.36 | -2.75% | $6.38 | $6.69 | $6.35 | 8.60K |
| 2026-07-22 | $6.54 | -0.76% | $6.42 | $6.65 | $6.37 | 7.30K |
| 2026-07-21 | $6.59 | +2.65% | $6.69 | $6.87 | $6.38 | 5.90K |
| 2026-07-20 | $6.42 | -1.08% | $6.69 | $6.69 | $6.42 | 5.10K |
| 2026-07-17 | $6.49 | +1.88% | $6.47 | $6.73 | $6.37 | 4.80K |
| 2026-07-16 | $6.37 | -2.60% | $6.47 | $6.66 | $6.37 | 1.10K |
| 2026-07-15 | $6.54 | +1.87% | $6.65 | $6.65 | $6.54 | 1.40K |
| 2026-07-14 | $6.42 | +1.10% | $6.50 | $6.66 | $6.36 | 2.40K |
| 2026-07-13 | $6.35 | -2.31% | $6.67 | $6.67 | $6.35 | 8.30K |
| 2026-07-10 | $6.50 | -1.07% | $6.57 | $6.57 | $6.47 | 600 |
| 2026-07-09 | $6.57 | +1.39% | $6.36 | $6.57 | $6.35 | 2.30K |
| 2026-07-08 | $6.48 | -1.97% | $6.44 | $6.55 | $6.44 | 5.40K |
| 2026-07-07 | $6.61 | -0.15% | $6.68 | $6.85 | $6.61 | 4.10K |
| 2026-07-06 | $6.62 | +1.53% | $6.58 | $6.90 | $6.45 | 7.50K |
| 2026-07-02 | $6.52 | -0.61% | $6.77 | $6.77 | $6.52 | 2.30K |
| 2026-07-01 | $6.56 | +1.08% | $6.48 | $6.56 | $6.48 | 2.00K |
| 2026-06-30 | $6.49 | -1.07% | $6.69 | $6.69 | $6.49 | 1.60K |
| 2026-06-29 | $6.56 | -1.06% | $6.61 | $6.77 | $6.41 | 2.10K |
| 2026-06-26 | $6.63 | -0.15% | $6.80 | $6.86 | $6.54 | 9.10K |
| 2026-06-25 | $6.64 | -0.90% | $6.72 | $7.00 | $6.40 | 13.50K |
| 2026-06-24 | $6.70 | -0.30% | $6.76 | $7.00 | $6.69 | 15.50K |
| 2026-06-23 | $6.72 | -0.59% | $6.95 | $7.04 | $6.71 | 16.50K |
| 2026-06-22 | $6.76 | +0.75% | $6.76 | $6.76 | $6.76 | 500 |
| 2026-06-18 | $6.71 | -3.59% | $6.96 | $6.98 | $6.71 | 7.80K |
| 2026-06-17 | $6.96 | -1.14% | $7.09 | $7.09 | $6.93 | 4.00K |
| 2026-06-16 | $7.04 | +1.88% | $7.03 | $7.04 | $6.93 | 2.60K |
| 2026-06-15 | $6.91 | -1.14% | $6.86 | $7.15 | $6.86 | 12.00K |
| 2026-06-12 | $6.99 | -1.69% | $7.02 | $7.45 | $6.99 | 1.80K |
| 2026-06-11 | $7.11 | +4.71% | $6.65 | $7.11 | $6.65 | 5.30K |
| 2026-06-10 | $6.79 | -4.23% | $7.20 | $7.49 | $6.57 | 48.90K |
| 2026-06-09 | $7.09 | -1.39% | $7.09 | $7.09 | $7.09 | 1.20K |
| 2026-06-08 | $7.19 | -1.24% | $7.19 | $7.19 | $7.15 | 2.90K |
| 2026-06-05 | $7.28 | -1.62% | $7.28 | $7.36 | $7.18 | 2.90K |
| 2026-06-04 | $7.40 | 0.00% | $7.40 | $7.40 | $7.40 | 0 |
| 2026-06-03 | $7.40 | +1.37% | $7.25 | $7.43 | $7.25 | 5.70K |
| 2026-06-02 | $7.30 | -1.88% | $7.26 | $7.52 | $7.21 | 5.50K |
| 2026-06-01 | $7.44 | -5.46% | $7.81 | $7.81 | $7.44 | 1.80K |
| 2026-05-29 | $7.87 | +4.24% | $7.50 | $7.87 | $7.50 | 3.20K |
| 2026-05-28 | $7.55 | -1.44% | $7.68 | $7.74 | $7.55 | 3.50K |
| 2026-05-27 | $7.66 | -0.78% | $7.60 | $7.70 | $7.60 | 2.60K |
| 2026-05-26 | $7.72 | 0.00% | $7.72 | $7.72 | $7.72 | 0 |
| 2026-05-22 | $7.72 | -0.13% | $7.98 | $7.98 | $7.72 | 1.80K |