Bridgford Foods Corporation (BRID)
NASDAQ: BRID · Real-Time Price · USD
5.39
+0.10 (1.89%)
Nov 13, 2026, 12:51 PM EST - Market open
Bridgford Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.31 | 5.60 | 5.31 | 5.39 | 5.39 | 1.89% | 2,623 |
| Nov 12, 2026 | 5.30 | 5.33 | 5.25 | 5.29 | 5.29 | -1.22% | 4,408 |
| Nov 11, 2026 | 5.34 | 5.43 | 5.34 | 5.36 | 5.36 | -4.45% | 3,353 |
| Nov 9, 2026 | 5.29 | 5.61 | 5.28 | 5.61 | 5.61 | 3.70% | 1,262 |
| Nov 6, 2026 | 5.31 | 5.53 | 5.24 | 5.41 | 5.41 | 2.56% | 7,531 |
| Nov 5, 2026 | 5.49 | 5.49 | 5.20 | 5.27 | 5.27 | -2.95% | 14,334 |
| Nov 4, 2026 | 5.40 | 5.43 | 5.34 | 5.43 | 5.43 | 3.04% | 5,711 |
| Nov 3, 2026 | 5.39 | 5.48 | 5.27 | 5.27 | 5.27 | -1.13% | 7,240 |
| Nov 2, 2026 | 5.65 | 5.65 | 5.33 | 5.33 | 5.33 | -1.20% | 8,910 |
| Oct 30, 2026 | 5.49 | 5.49 | 5.35 | 5.40 | 5.40 | 0.84% | 8,409 |
| Oct 29, 2026 | 5.36 | 5.36 | 5.32 | 5.35 | 5.35 | -1.11% | 2,846 |
| Oct 28, 2026 | 5.38 | 5.41 | 5.35 | 5.41 | 5.41 | -0.92% | 1,132 |
| Oct 27, 2026 | 5.35 | 5.46 | 5.30 | 5.46 | 5.46 | 2.06% | 2,019 |
| Oct 26, 2026 | 5.45 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | 5,670 |
| Oct 23, 2026 | 5.45 | 5.65 | 5.27 | 5.50 | 5.50 | 0.55% | 9,905 |
| Oct 22, 2026 | 5.56 | 5.62 | 5.37 | 5.47 | 5.47 | -2.32% | 4,825 |
| Oct 21, 2026 | 5.36 | 5.61 | 5.36 | 5.60 | 5.60 | 2.00% | 3,352 |
| Oct 20, 2026 | 5.56 | 5.80 | 5.42 | 5.49 | 5.49 | -1.61% | 5,837 |
| Oct 19, 2026 | 5.62 | 5.85 | 5.41 | 5.58 | 5.58 | -0.18% | 7,186 |
| Oct 16, 2026 | 5.43 | 5.63 | 5.43 | 5.59 | 5.59 | -2.78% | 4,792 |
| Oct 15, 2026 | 5.65 | 5.77 | 5.59 | 5.75 | 5.75 | - | 2,656 |
| Oct 14, 2026 | 5.48 | 5.75 | 5.36 | 5.75 | 5.75 | 4.74% | 9,270 |
| Oct 13, 2026 | 5.46 | 5.77 | 5.37 | 5.49 | 5.49 | 0.73% | 5,816 |
| Oct 12, 2026 | 5.67 | 5.67 | 5.45 | 5.45 | 5.45 | -1.09% | 5,681 |
| Oct 9, 2026 | 5.47 | 5.69 | 5.47 | 5.51 | 5.51 | -6.61% | 2,103 |
| Oct 8, 2026 | 5.49 | 5.90 | 5.49 | 5.90 | 5.90 | 9.46% | 3,049 |
| Oct 7, 2026 | 5.56 | 5.56 | 5.39 | 5.39 | 5.39 | -3.06% | 4,171 |
| Oct 6, 2026 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | 4.12% | 1,236 |
| Oct 5, 2026 | 5.51 | 5.51 | 5.34 | 5.34 | 5.34 | -4.47% | 1,741 |
| Oct 1, 2026 | 5.58 | 5.60 | 5.55 | 5.59 | 5.59 | -0.89% | 3,925 |
| Sep 30, 2026 | 5.60 | 5.67 | 5.60 | 5.64 | 5.64 | -0.78% | 1,838 |
| 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 |