Bridgford Foods Corporation - Common Stock (BRID)
7.5600
-0.2280 (-2.93%)
NASDAQ · Last Trade: Jan 31st, 4:26 PM EST
Historical Prices For Bridgford Foods Corporation - Common Stock (BRID)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 7.66 | 8.06 | 7.56 | 7.56 | 1,824 | 7.56 |
| 1/29/2026 | 7.66 | 7.82 | 7.66 | 7.79 | 1,020 | 7.79 |
| 1/28/2026 | 8.03 | 8.09 | 7.60 | 8.09 | 6,345 | 8.09 |
| 1/27/2026 | 7.78 | 7.78 | 7.78 | 7.78 | 1,623 | 7.78 |
| 1/26/2026 | 8.40 | 8.40 | 7.64 | 7.73 | 12,284 | 7.73 |
| 1/23/2026 | 7.89 | 7.89 | 7.63 | 7.63 | 1,049 | 7.63 |
| 1/22/2026 | 8.00 | 8.09 | 7.92 | 7.92 | 1,065 | 7.92 |
| 1/15/2026 | 8.28 | 0.00 | 8.28 | 8.21 | 494 | 8.21 |
| 1/14/2026 | 7.65 | 8.28 | 7.65 | 8.28 | 461 | 8.28 |
| 1/13/2026 | 8.09 | 8.09 | 8.09 | 8.09 | 431 | 8.09 |
| 1/12/2026 | 8.08 | 8.08 | 8.08 | 8.08 | 817 | 8.08 |
| 1/09/2026 | 7.75 | 8.50 | 7.65 | 8.21 | 11,394 | 8.21 |
| 1/08/2026 | 7.78 | 8.06 | 7.71 | 8.00 | 3,283 | 8.00 |
| 1/05/2026 | 8.20 | 0.00 | 8.20 | 8.18 | 157 | 8.18 |
| 1/02/2026 | 7.81 | 8.20 | 7.60 | 8.20 | 6,000 | 8.20 |
| 12/31/2025 | 7.67 | 7.82 | 7.52 | 7.80 | 4,136 | 7.80 |
| 12/30/2025 | 7.84 | 7.84 | 7.64 | 7.64 | 2,591 | 7.64 |
| 12/29/2025 | 7.62 | 7.70 | 7.56 | 7.57 | 4,588 | 7.57 |
| 12/26/2025 | 7.45 | 7.82 | 7.31 | 7.69 | 7,240 | 7.69 |
| 12/24/2025 | 7.39 | 7.39 | 7.34 | 7.34 | 576 | 7.34 |
| 12/23/2025 | 7.42 | 7.45 | 7.42 | 7.45 | 381 | 7.45 |
| 12/22/2025 | 7.53 | 7.53 | 7.39 | 7.39 | 924 | 7.39 |
| 12/19/2025 | 7.54 | 7.54 | 7.26 | 7.36 | 10,165 | 7.36 |
| 12/18/2025 | 7.81 | 7.85 | 7.40 | 7.63 | 7,118 | 7.63 |
| 12/17/2025 | 7.89 | 7.96 | 7.61 | 7.61 | 4,994 | 7.61 |
| 12/16/2025 | 8.16 | 8.16 | 8.16 | 8.16 | 348 | 8.16 |
| 12/15/2025 | 8.15 | 8.50 | 8.15 | 8.50 | 939 | 8.50 |
| 12/12/2025 | 8.09 | 8.09 | 8.09 | 8.09 | 243 | 8.09 |
| 12/11/2025 | 8.25 | 8.45 | 7.93 | 8.45 | 1,344 | 8.45 |
| 12/10/2025 | 8.00 | 8.40 | 8.00 | 8.40 | 2,110 | 8.40 |
| 12/09/2025 | 7.91 | 7.92 | 7.91 | 7.91 | 1,115 | 7.91 |
| 12/08/2025 | 7.61 | 7.95 | 7.59 | 7.63 | 4,455 | 7.63 |
| 12/05/2025 | 7.52 | 7.73 | 7.52 | 7.73 | 746 | 7.73 |
| 12/04/2025 | 7.70 | 7.95 | 7.70 | 7.95 | 4,582 | 7.95 |
| 12/03/2025 | 7.75 | 7.75 | 7.75 | 7.75 | 639 | 7.75 |
| 12/02/2025 | 7.94 | 7.94 | 7.94 | 7.94 | 233 | 7.94 |
| 12/01/2025 | 7.95 | 7.95 | 7.73 | 7.73 | 708 | 7.73 |
| 11/28/2025 | 7.71 | 7.98 | 7.54 | 7.98 | 7,318 | 7.98 |
| 11/26/2025 | 7.80 | 7.80 | 7.48 | 7.52 | 1,040 | 7.52 |
| 11/25/2025 | 7.70 | 7.70 | 7.46 | 7.58 | 1,955 | 7.58 |
| 11/24/2025 | 7.70 | 7.70 | 7.45 | 7.55 | 1,748 | 7.55 |
| 11/21/2025 | 7.43 | 7.62 | 7.43 | 7.62 | 1,431 | 7.62 |
| 11/20/2025 | 7.57 | 7.62 | 7.40 | 7.62 | 2,905 | 7.62 |
| 11/19/2025 | 7.44 | 7.44 | 7.44 | 7.44 | 455 | 7.44 |
| 11/18/2025 | 7.62 | 7.62 | 7.62 | 7.62 | 307 | 7.62 |
| 11/17/2025 | 7.59 | 7.69 | 7.47 | 7.63 | 9,912 | 7.63 |
| 11/14/2025 | 7.30 | 7.69 | 7.24 | 7.60 | 21,844 | 7.60 |
| 11/13/2025 | 7.37 | 7.39 | 7.24 | 7.30 | 6,363 | 7.30 |
| 11/12/2025 | 7.53 | 7.55 | 7.46 | 7.50 | 3,870 | 7.50 |
| 11/11/2025 | 7.60 | 7.60 | 7.60 | 7.60 | 140 | 7.60 |
| 11/10/2025 | 7.60 | 7.60 | 7.59 | 7.59 | 815 | 7.59 |
| 11/07/2025 | 7.53 | 7.53 | 7.53 | 7.53 | 627 | 7.53 |
| 11/06/2025 | 7.51 | 7.68 | 7.50 | 7.61 | 1,688 | 7.61 |
| 11/05/2025 | 7.68 | 7.68 | 7.68 | 7.68 | 341 | 7.68 |
| 11/04/2025 | 8.00 | 8.00 | 8.00 | 8.00 | 663 | 8.00 |
| 11/03/2025 | 8.02 | 7.87 | 7.55 | 7.61 | 6,169 | 7.61 |