Bridgford Foods Corporation (BRID)
NASDAQ: BRID · Real-Time Price · USD
5.59
0.00 (0.00%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Bridgford Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.52 | 5.57 | 5.52 | 5.59 | - | - | 552 |
| Oct 1, 2026 | 5.58 | 5.60 | 5.55 | 5.59 | 5.59 | -0.89% | 3,924 |
| Sep 30, 2026 | 5.60 | 5.67 | 5.60 | 5.64 | 5.64 | -0.78% | 1,791 |
| Sep 29, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.71% | 283 |
| Sep 28, 2026 | 5.76 | 5.89 | 5.68 | 5.73 | 5.73 | -1.72% | 1,446 |
| Sep 25, 2026 | 5.89 | 5.89 | 5.83 | 5.83 | 5.83 | -1.27% | 791 |
| Sep 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.08% | 684 |
| Sep 21, 2026 | 5.76 | 5.90 | 5.75 | 5.90 | 5.90 | 2.70% | 1,025 |
| Sep 18, 2026 | 5.96 | 6.00 | 5.65 | 5.74 | 5.74 | -2.21% | 8,819 |
| Sep 17, 2026 | 5.99 | 6.11 | 5.76 | 5.87 | 5.87 | -0.17% | 8,025 |
| Sep 16, 2026 | 6.07 | 6.14 | 5.85 | 5.88 | 5.88 | -1.18% | 9,364 |
| Sep 15, 2026 | 6.08 | 6.08 | 5.95 | 5.95 | 5.95 | -1.65% | 2,406 |
| Sep 14, 2026 | 5.99 | 6.09 | 5.98 | 6.05 | 6.05 | 1.17% | 3,767 |
| Sep 11, 2026 | 5.80 | 6.06 | 5.80 | 5.98 | 5.98 | 2.40% | 9,820 |
| Sep 10, 2026 | 5.81 | 5.85 | 5.81 | 5.84 | 5.84 | 0.17% | 2,837 |
| Sep 9, 2026 | 5.76 | 5.90 | 5.76 | 5.83 | 5.83 | -1.85% | 6,477 |
| Sep 8, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.82% | 1,280 |
| Sep 4, 2026 | 5.97 | 6.20 | 5.95 | 6.05 | 6.05 | 1.51% | 3,531 |
| Sep 3, 2026 | 6.23 | 6.23 | 5.93 | 5.96 | 5.96 | - | 4,177 |
| Sep 2, 2026 | 5.76 | 6.33 | 5.76 | 5.96 | 5.96 | -3.56% | 7,377 |
| Sep 1, 2026 | 6.09 | 6.26 | 6.09 | 6.18 | 6.18 | 1.48% | 2,133 |
| Aug 31, 2026 | 6.11 | 6.11 | 6.09 | 6.09 | 6.09 | -0.65% | 1,110 |
| Aug 28, 2026 | 6.13 | 6.16 | 6.13 | 6.13 | 6.13 | -0.33% | 3,921 |
| Aug 27, 2026 | 6.19 | 6.22 | 6.15 | 6.15 | 6.15 | -2.07% | 3,248 |
| Aug 26, 2026 | 6.25 | 6.28 | 6.13 | 6.28 | 6.28 | 0.96% | 4,041 |
| Aug 25, 2026 | 6.15 | 6.22 | 6.15 | 6.22 | 6.22 | 1.30% | 1,325 |
| Aug 24, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -2.23% | 634 |
| Aug 21, 2026 | 6.17 | 6.28 | 6.13 | 6.28 | 6.28 | 0.80% | 3,985 |
| Aug 20, 2026 | 6.12 | 6.23 | 6.08 | 6.23 | 6.23 | 1.96% | 4,861 |
| Aug 19, 2026 | 6.29 | 6.37 | 6.11 | 6.11 | 6.11 | -0.65% | 2,570 |
| Aug 18, 2026 | 6.16 | 6.27 | 6.15 | 6.15 | 6.15 | -3.30% | 4,341 |
| Aug 17, 2026 | 6.25 | 6.36 | 6.25 | 6.36 | 6.36 | -0.93% | 8,403 |
| Aug 14, 2026 | 6.17 | 6.42 | 6.17 | 6.42 | 6.42 | 4.22% | 2,340 |
| Aug 13, 2026 | 6.31 | 6.42 | 6.16 | 6.16 | 6.16 | -2.53% | 5,527 |
| Aug 12, 2026 | 6.24 | 6.32 | 6.22 | 6.32 | 6.32 | -0.55% | 2,197 |
| Aug 11, 2026 | 6.25 | 6.36 | 6.25 | 6.36 | 6.36 | -0.24% | 1,044 |
| Aug 10, 2026 | 6.25 | 6.53 | 6.24 | 6.37 | 6.37 | 2.41% | 2,909 |
| Aug 7, 2026 | 6.30 | 6.39 | 6.18 | 6.22 | 6.22 | -1.11% | 4,516 |
| Aug 6, 2026 | 6.29 | 6.41 | 6.29 | 6.29 | 6.29 | 0.96% | 2,306 |
| Aug 5, 2026 | 6.12 | 6.39 | 6.12 | 6.23 | 6.23 | 0.48% | 1,668 |
| Aug 4, 2026 | 6.57 | 6.57 | 6.20 | 6.20 | 6.20 | -2.05% | 7,565 |
| Aug 3, 2026 | 6.65 | 6.65 | 6.33 | 6.33 | 6.33 | -0.31% | 2,085 |
| Jul 31, 2026 | 6.39 | 6.39 | 6.35 | 6.35 | 6.35 | -0.63% | 1,900 |
| Jul 29, 2026 | 6.43 | 6.46 | 6.39 | 6.39 | 6.39 | -1.08% | 2,645 |
| Jul 28, 2026 | 6.43 | 6.48 | 6.42 | 6.46 | 6.46 | 1.30% | 6,742 |
| Jul 27, 2026 | 6.42 | 6.67 | 6.38 | 6.38 | 6.38 | -0.83% | 7,577 |
| Jul 24, 2026 | 6.37 | 6.50 | 6.33 | 6.43 | 6.43 | 1.18% | 1,071 |
| Jul 23, 2026 | 6.38 | 6.69 | 6.35 | 6.36 | 6.36 | -2.83% | 8,646 |
| Jul 22, 2026 | 6.42 | 6.65 | 6.37 | 6.54 | 6.54 | -0.68% | 7,346 |
| Jul 21, 2026 | 6.69 | 6.87 | 6.38 | 6.59 | 6.59 | 2.57% | 5,864 |