Bridgford Foods Corporation (BRID)
NASDAQ: BRID · Real-Time Price · USD
7.50
+0.09 (1.21%)
At close: Apr 22, 2026, 4:00 PM EDT
7.39
-0.12 (-1.53%)
After-hours: Apr 22, 2026, 4:00 PM EDT
Bridgford Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 7.32 | 7.50 | 7.32 | 7.50 | 7.50 | 1.21% | 1,705 |
| Apr 21, 2026 | 7.46 | 7.55 | 7.38 | 7.41 | 7.41 | 1.79% | 1,144 |
| Apr 20, 2026 | 7.59 | 7.59 | 7.28 | 7.28 | 7.28 | 0.41% | 2,222 |
| Apr 17, 2026 | 7.30 | 7.50 | 7.25 | 7.25 | 7.25 | -4.35% | 2,303 |
| Apr 16, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 2.29% | 313 |
| Apr 15, 2026 | 7.64 | 7.64 | 7.25 | 7.41 | 7.41 | -1.20% | 5,504 |
| Apr 13, 2026 | 7.44 | 7.55 | 7.35 | 7.50 | 7.50 | - | 2,536 |
| Apr 10, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | 1,200 |
| Apr 8, 2026 | 7.61 | 7.70 | 7.50 | 7.50 | 7.50 | -1.45% | 1,174 |
| Apr 7, 2026 | 7.56 | 8.16 | 7.56 | 7.61 | 7.61 | -0.20% | 9,677 |
| Apr 6, 2026 | 7.51 | 7.63 | 7.51 | 7.63 | 7.63 | 1.50% | 482 |
| Apr 2, 2026 | 7.45 | 7.67 | 7.38 | 7.51 | 7.51 | 0.70% | 2,462 |
| Apr 1, 2026 | 7.41 | 7.53 | 7.39 | 7.46 | 7.46 | -1.84% | 3,449 |
| Mar 31, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 3.01% | 3,466 |
| Mar 30, 2026 | 7.48 | 7.61 | 7.37 | 7.38 | 7.38 | -2.54% | 5,059 |
| Mar 27, 2026 | 7.59 | 7.63 | 7.52 | 7.57 | 7.57 | -0.53% | 3,332 |
| Mar 26, 2026 | 8.48 | 8.48 | 7.49 | 7.61 | 7.61 | -3.67% | 5,492 |
| Mar 25, 2026 | 7.52 | 7.90 | 7.52 | 7.90 | 7.90 | 5.05% | 1,478 |
| Mar 24, 2026 | 7.57 | 7.70 | 7.48 | 7.52 | 7.52 | -0.66% | 4,300 |
| Mar 23, 2026 | 7.71 | 8.32 | 7.42 | 7.57 | 7.57 | -4.78% | 10,717 |
| Mar 20, 2026 | 7.35 | 7.95 | 7.35 | 7.95 | 7.95 | 8.43% | 15,350 |
| Mar 19, 2026 | 7.21 | 7.33 | 7.21 | 7.33 | 7.33 | 0.71% | 367 |
| Mar 18, 2026 | 7.37 | 7.37 | 7.28 | 7.28 | 7.28 | 0.55% | 490 |
| Mar 17, 2026 | 7.45 | 7.55 | 7.24 | 7.24 | 7.24 | -2.29% | 2,132 |
| Mar 16, 2026 | 7.42 | 7.42 | 7.41 | 7.41 | 7.41 | -1.17% | 2,267 |
| Mar 13, 2026 | 7.53 | 7.53 | 7.44 | 7.50 | 7.50 | 0.11% | 4,466 |
| Mar 12, 2026 | 7.77 | 7.77 | 7.44 | 7.49 | 7.49 | 0.20% | 5,153 |
| Mar 11, 2026 | 7.58 | 7.58 | 7.43 | 7.48 | 7.48 | 0.13% | 2,813 |
| Mar 10, 2026 | 7.49 | 7.51 | 7.44 | 7.47 | 7.47 | 1.29% | 4,110 |
| Mar 9, 2026 | 7.44 | 7.44 | 7.24 | 7.37 | 7.37 | 1.17% | 3,088 |
| Mar 5, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.76% | 203 |
| Mar 4, 2026 | 7.22 | 7.23 | 7.22 | 7.23 | 7.23 | 0.21% | 695 |
| Mar 3, 2026 | 7.38 | 7.38 | 7.00 | 7.22 | 7.22 | -0.55% | 5,959 |
| Mar 2, 2026 | 7.24 | 7.36 | 7.12 | 7.26 | 7.26 | -1.56% | 4,088 |
| Feb 26, 2026 | 7.18 | 7.37 | 7.16 | 7.37 | 7.37 | -0.41% | 3,040 |
| Feb 25, 2026 | 7.34 | 7.47 | 7.14 | 7.40 | 7.40 | -0.40% | 5,529 |
| Feb 24, 2026 | 7.50 | 7.50 | 7.34 | 7.43 | 7.43 | -0.80% | 1,635 |
| Feb 23, 2026 | 7.64 | 7.64 | 7.32 | 7.49 | 7.49 | 0.20% | 1,811 |
| Feb 20, 2026 | 7.50 | 7.54 | 7.41 | 7.48 | 7.48 | -0.60% | 1,174 |
| Feb 19, 2026 | 7.54 | 7.55 | 7.44 | 7.52 | 7.52 | -1.70% | 1,230 |
| Feb 18, 2026 | 7.56 | 7.73 | 7.48 | 7.65 | 7.65 | 1.61% | 2,143 |
| Feb 17, 2026 | 7.52 | 7.55 | 7.43 | 7.53 | 7.53 | -1.19% | 2,188 |
| Feb 13, 2026 | 7.57 | 7.62 | 7.54 | 7.62 | 7.62 | 0.18% | 1,826 |
| Feb 12, 2026 | 7.71 | 7.71 | 7.56 | 7.61 | 7.61 | -0.31% | 1,374 |
| Feb 11, 2026 | 7.55 | 7.67 | 7.53 | 7.63 | 7.63 | -2.63% | 1,329 |
| Feb 10, 2026 | 7.82 | 7.88 | 7.69 | 7.84 | 7.84 | -1.19% | 2,185 |
| Feb 6, 2026 | 7.97 | 8.05 | 7.80 | 7.93 | 7.93 | -4.13% | 2,996 |
| Feb 5, 2026 | 7.92 | 8.27 | 7.92 | 8.27 | 8.27 | 5.67% | 1,207 |
| Feb 4, 2026 | 7.65 | 7.83 | 7.65 | 7.83 | 7.83 | 2.46% | 1,789 |
| Feb 2, 2026 | 7.60 | 8.04 | 7.60 | 7.64 | 7.64 | 1.06% | 956 |