Bridgford Foods Corporation (BRID)
NASDAQ: BRID · Real-Time Price · USD
6.50
-0.07 (-1.07%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Bridgford Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.57 | 6.57 | 6.47 | 6.50 | 6.50 | -1.01% | 601 |
| Jul 9, 2026 | 6.36 | 6.57 | 6.35 | 6.57 | 6.57 | 1.33% | 2,309 |
| Jul 8, 2026 | 6.44 | 6.55 | 6.44 | 6.48 | 6.48 | -1.97% | 5,372 |
| Jul 7, 2026 | 6.68 | 6.85 | 6.61 | 6.61 | 6.61 | -0.15% | 4,096 |
| Jul 6, 2026 | 6.58 | 6.90 | 6.45 | 6.62 | 6.62 | 1.53% | 7,526 |
| Jul 2, 2026 | 6.77 | 6.77 | 6.52 | 6.52 | 6.52 | -0.61% | 2,341 |
| Jul 1, 2026 | 6.48 | 6.56 | 6.48 | 6.56 | 6.56 | 1.08% | 1,978 |
| Jun 30, 2026 | 6.69 | 6.69 | 6.49 | 6.49 | 6.49 | -1.07% | 1,641 |
| Jun 29, 2026 | 6.61 | 6.77 | 6.41 | 6.56 | 6.56 | -1.06% | 2,133 |
| Jun 26, 2026 | 6.80 | 6.86 | 6.54 | 6.63 | 6.63 | -0.15% | 9,084 |
| Jun 25, 2026 | 6.72 | 7.00 | 6.40 | 6.64 | 6.64 | -0.90% | 13,547 |
| Jun 24, 2026 | 6.76 | 7.00 | 6.69 | 6.70 | 6.70 | -0.30% | 15,538 |
| Jun 23, 2026 | 6.95 | 7.04 | 6.71 | 6.72 | 6.72 | -0.54% | 16,518 |
| Jun 22, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.69% | 480 |
| Jun 18, 2026 | 6.96 | 6.98 | 6.71 | 6.71 | 6.71 | -3.56% | 7,769 |
| Jun 17, 2026 | 7.09 | 7.09 | 6.93 | 6.96 | 6.96 | -1.09% | 3,970 |
| Jun 16, 2026 | 7.03 | 7.04 | 6.93 | 7.04 | 7.04 | 1.81% | 2,552 |
| Jun 15, 2026 | 6.86 | 7.15 | 6.86 | 6.91 | 6.91 | -1.14% | 12,015 |
| Jun 12, 2026 | 7.02 | 7.45 | 6.99 | 6.99 | 6.99 | -1.62% | 1,815 |
| Jun 11, 2026 | 6.65 | 7.11 | 6.65 | 7.11 | 7.11 | 4.64% | 5,269 |
| Jun 10, 2026 | 7.20 | 7.49 | 6.57 | 6.79 | 6.79 | -4.23% | 48,915 |
| Jun 9, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.39% | 1,244 |
| Jun 8, 2026 | 7.19 | 7.19 | 7.15 | 7.19 | 7.19 | -1.24% | 2,883 |
| Jun 5, 2026 | 7.28 | 7.36 | 7.18 | 7.28 | 7.28 | -1.62% | 2,924 |
| Jun 3, 2026 | 7.25 | 7.43 | 7.25 | 7.40 | 7.40 | 1.39% | 5,662 |
| Jun 2, 2026 | 7.26 | 7.52 | 7.21 | 7.30 | 7.30 | -1.83% | 5,454 |
| Jun 1, 2026 | 7.81 | 7.81 | 7.44 | 7.44 | 7.44 | -5.53% | 1,770 |
| May 29, 2026 | 7.50 | 7.87 | 7.50 | 7.87 | 7.87 | 4.24% | 3,204 |
| May 28, 2026 | 7.68 | 7.75 | 7.55 | 7.55 | 7.55 | -1.44% | 3,460 |
| May 27, 2026 | 7.60 | 7.70 | 7.60 | 7.66 | 7.66 | -0.78% | 2,588 |
| May 22, 2026 | 7.98 | 7.98 | 7.72 | 7.72 | 7.72 | -0.13% | 1,790 |
| May 21, 2026 | 7.71 | 7.73 | 7.71 | 7.73 | 7.73 | -5.38% | 1,798 |
| May 20, 2026 | 7.72 | 8.17 | 7.63 | 8.17 | 8.17 | 4.08% | 9,423 |
| May 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.38% | 588 |
| May 18, 2026 | 7.79 | 7.98 | 7.79 | 7.88 | 7.88 | -0.19% | 2,897 |
| May 15, 2026 | 8.04 | 8.04 | 7.69 | 7.90 | 7.90 | 2.53% | 1,368 |
| May 14, 2026 | 7.80 | 7.80 | 7.50 | 7.70 | 7.70 | 3.22% | 2,085 |
| May 13, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -7.79% | 225 |
| May 12, 2026 | 7.87 | 8.09 | 7.87 | 8.09 | 8.09 | 0.50% | 1,085 |
| May 11, 2026 | 7.78 | 8.09 | 7.78 | 8.05 | 8.05 | 3.07% | 2,680 |
| May 8, 2026 | 7.75 | 7.81 | 7.75 | 7.81 | 7.81 | -0.26% | 1,107 |
| May 7, 2026 | 7.79 | 7.83 | 7.68 | 7.83 | 7.83 | 1.69% | 1,521 |
| May 6, 2026 | 7.39 | 7.75 | 7.39 | 7.70 | 7.70 | 3.36% | 8,581 |
| May 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.80% | 2,702 |
| Apr 30, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.49% | 218 |
| Apr 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.27% | 367 |
| Apr 27, 2026 | 7.29 | 7.45 | 7.29 | 7.38 | 7.38 | -1.86% | 743 |
| Apr 23, 2026 | 7.29 | 7.52 | 7.29 | 7.52 | 7.52 | 0.27% | 1,367 |
| 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% | 1,145 |