Bridgford Foods Corporation (BRID)
NASDAQ: BRID · Real-Time Price · USD
7.77
-0.42 (-5.07%)
Jan 6, 2026, 4:00 PM EST - Market closed
Bridgford Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | 455 |
| Jan 2, 2026 | 7.81 | 8.20 | 7.60 | 8.20 | 8.20 | 5.13% | 6,000 |
| Dec 31, 2025 | 7.67 | 7.82 | 7.52 | 7.80 | 7.80 | 2.09% | 4,136 |
| Dec 30, 2025 | 7.84 | 7.84 | 7.64 | 7.64 | 7.64 | 0.92% | 2,591 |
| Dec 29, 2025 | 7.62 | 7.70 | 7.56 | 7.57 | 7.57 | -1.56% | 4,588 |
| Dec 26, 2025 | 7.45 | 7.82 | 7.31 | 7.69 | 7.69 | 4.77% | 7,240 |
| Dec 24, 2025 | 7.39 | 7.39 | 7.34 | 7.34 | 7.34 | -1.48% | 576 |
| Dec 23, 2025 | 7.42 | 7.45 | 7.42 | 7.45 | 7.45 | 0.81% | 381 |
| Dec 22, 2025 | 7.53 | 7.53 | 7.39 | 7.39 | 7.39 | 0.41% | 924 |
| Dec 19, 2025 | 7.55 | 7.55 | 7.26 | 7.36 | 7.36 | -3.60% | 10,165 |
| Dec 18, 2025 | 7.81 | 7.85 | 7.40 | 7.64 | 7.64 | 0.33% | 6,561 |
| Dec 17, 2025 | 7.89 | 7.96 | 7.61 | 7.61 | 7.61 | -6.74% | 4,994 |
| Dec 16, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -4.00% | 348 |
| Dec 15, 2025 | 8.15 | 8.50 | 8.15 | 8.50 | 8.50 | 5.07% | 939 |
| Dec 12, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -4.26% | 243 |
| Dec 11, 2025 | 8.25 | 8.45 | 7.93 | 8.45 | 8.45 | 0.60% | 1,344 |
| Dec 10, 2025 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 6.19% | 2,110 |
| Dec 9, 2025 | 7.91 | 7.92 | 7.91 | 7.91 | 7.91 | 3.67% | 1,115 |
| Dec 8, 2025 | 7.61 | 7.95 | 7.59 | 7.63 | 7.63 | -1.29% | 4,455 |
| Dec 5, 2025 | 7.52 | 7.73 | 7.52 | 7.73 | 7.73 | -2.77% | 746 |
| Dec 4, 2025 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 2.51% | 4,582 |
| Dec 3, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.39% | 639 |
| Dec 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.94 | 2.78% | 233 |
| Dec 1, 2025 | 7.95 | 7.95 | 7.73 | 7.73 | 7.73 | -3.13% | 708 |
| Nov 28, 2025 | 7.71 | 7.98 | 7.54 | 7.98 | 7.98 | 6.12% | 7,318 |
| Nov 26, 2025 | 7.80 | 7.80 | 7.48 | 7.52 | 7.52 | -0.79% | 1,040 |
| Nov 25, 2025 | 7.70 | 7.70 | 7.46 | 7.58 | 7.58 | 0.46% | 1,954 |
| Nov 24, 2025 | 7.70 | 7.70 | 7.45 | 7.55 | 7.55 | -0.98% | 1,748 |
| Nov 21, 2025 | 7.44 | 7.62 | 7.44 | 7.62 | 7.62 | - | 1,431 |
| Nov 20, 2025 | 7.57 | 7.62 | 7.40 | 7.62 | 7.62 | 2.38% | 2,905 |
| Nov 19, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -2.32% | 455 |
| Nov 18, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.07% | 307 |
| Nov 17, 2025 | 7.59 | 7.69 | 7.47 | 7.63 | 7.63 | 0.32% | 9,912 |
| Nov 14, 2025 | 7.30 | 7.69 | 7.24 | 7.60 | 7.60 | 4.12% | 21,844 |
| Nov 13, 2025 | 7.37 | 7.39 | 7.24 | 7.30 | 7.30 | -2.67% | 6,363 |
| Nov 12, 2025 | 7.53 | 7.55 | 7.46 | 7.50 | 7.50 | -1.32% | 3,870 |
| Nov 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.13% | 140 |
| Nov 10, 2025 | 7.60 | 7.60 | 7.59 | 7.59 | 7.59 | 0.85% | 815 |
| Nov 7, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.04% | 627 |
| Nov 6, 2025 | 7.51 | 7.68 | 7.50 | 7.61 | 7.61 | -0.98% | 1,688 |
| Nov 5, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -4.00% | 341 |
| Nov 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.12% | 663 |
| Nov 3, 2025 | 8.02 | 8.02 | 7.55 | 7.61 | 7.61 | -4.87% | 6,169 |
| Oct 31, 2025 | 7.96 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 929 |
| Oct 30, 2025 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | -2.57% | 1,675 |
| Oct 29, 2025 | 8.00 | 8.16 | 7.67 | 8.16 | 8.16 | -1.57% | 4,154 |
| Oct 28, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.12% | 288 |
| Oct 27, 2025 | 8.01 | 8.28 | 8.01 | 8.28 | 8.28 | 4.02% | 938 |
| Oct 24, 2025 | 8.17 | 8.18 | 7.55 | 7.96 | 7.96 | -3.63% | 7,604 |
| Oct 23, 2025 | 8.60 | 8.60 | 8.10 | 8.26 | 8.26 | -1.31% | 1,564 |