Bridgford Foods Corporation - Common Stock (BRID)
6.4600
+0.0800 (1.25%)
NASDAQ· Last Trade: Jul 28th, 6:04 PM EDT
Historical Prices For Bridgford Foods Corporation - Common Stock (BRID)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/27/2026 | 6.42 | 6.67 | 6.38 | 6.38 | 7,578 | 6.38 |
| 7/24/2026 | 6.37 | 6.50 | 6.33 | 6.43 | 1,072 | 6.43 |
| 7/23/2026 | 6.38 | 6.68 | 6.35 | 6.36 | 8,646 | 6.36 |
| 7/22/2026 | 6.42 | 6.65 | 6.37 | 6.54 | 7,347 | 6.54 |
| 7/21/2026 | 6.68 | 6.87 | 6.38 | 6.58 | 5,865 | 6.58 |
| 7/20/2026 | 6.69 | 6.69 | 6.42 | 6.42 | 5,103 | 6.42 |
| 7/17/2026 | 6.47 | 6.73 | 6.37 | 6.49 | 4,815 | 6.49 |
| 7/16/2026 | 6.47 | 6.66 | 6.37 | 6.37 | 1,147 | 6.37 |
| 7/15/2026 | 6.65 | 6.65 | 6.54 | 6.54 | 1,379 | 6.54 |
| 7/14/2026 | 6.50 | 6.66 | 6.36 | 6.42 | 2,381 | 6.42 |
| 7/13/2026 | 6.67 | 6.67 | 6.35 | 6.35 | 8,334 | 6.35 |
| 7/10/2026 | 6.57 | 6.57 | 6.47 | 6.50 | 602 | 6.50 |
| 7/09/2026 | 6.36 | 6.57 | 6.35 | 6.57 | 2,310 | 6.57 |
| 7/08/2026 | 6.44 | 6.54 | 6.44 | 6.48 | 5,372 | 6.48 |
| 7/07/2026 | 6.68 | 6.85 | 6.61 | 6.61 | 4,097 | 6.61 |
| 7/06/2026 | 6.58 | 6.90 | 6.45 | 6.62 | 7,527 | 6.62 |
| 7/02/2026 | 6.77 | 6.77 | 6.52 | 6.52 | 2,342 | 6.52 |
| 7/01/2026 | 6.48 | 6.56 | 6.48 | 6.56 | 1,978 | 6.56 |
| 6/30/2026 | 6.68 | 6.68 | 6.49 | 6.49 | 1,641 | 6.49 |
| 6/29/2026 | 6.61 | 6.77 | 6.41 | 6.56 | 2,133 | 6.56 |
| 6/26/2026 | 6.79 | 6.86 | 6.54 | 6.63 | 9,084 | 6.63 |
| 6/25/2026 | 6.72 | 7.00 | 6.40 | 6.64 | 13,547 | 6.64 |
| 6/24/2026 | 6.76 | 7.00 | 6.69 | 6.70 | 15,538 | 6.70 |
| 6/23/2026 | 6.95 | 7.04 | 6.71 | 6.72 | 16,518 | 6.72 |
| 6/22/2026 | 6.76 | 6.76 | 6.76 | 6.76 | 480 | 6.76 |
| 6/18/2026 | 6.96 | 6.98 | 6.71 | 6.71 | 7,769 | 6.71 |
| 6/17/2026 | 7.09 | 7.09 | 6.93 | 6.96 | 3,971 | 6.96 |
| 6/16/2026 | 7.03 | 7.04 | 6.93 | 7.04 | 2,552 | 7.04 |
| 6/15/2026 | 6.86 | 7.15 | 6.86 | 6.91 | 12,015 | 6.91 |
| 6/12/2026 | 7.02 | 7.45 | 6.99 | 6.99 | 1,815 | 6.99 |
| 6/11/2026 | 6.65 | 7.11 | 6.65 | 7.11 | 5,270 | 7.11 |
| 6/10/2026 | 7.20 | 7.49 | 6.57 | 6.79 | 48,895 | 6.79 |
| 6/09/2026 | 7.09 | 7.09 | 7.09 | 7.09 | 1,244 | 7.09 |
| 6/08/2026 | 7.19 | 7.19 | 7.15 | 7.19 | 2,884 | 7.19 |
| 6/05/2026 | 7.28 | 7.36 | 7.18 | 7.28 | 2,924 | 7.28 |
| 6/03/2026 | 7.30 | 0.00 | 7.40 | 7.40 | 534 | 7.40 |
| 6/02/2026 | 7.26 | 7.52 | 7.21 | 7.30 | 5,454 | 7.30 |
| 6/01/2026 | 7.80 | 7.80 | 7.43 | 7.43 | 1,768 | 7.43 |
| 5/29/2026 | 0.00 | 7.87 | 7.50 | 7.87 | 3,204 | 7.87 |
| 5/28/2026 | 7.68 | 7.74 | 7.55 | 7.55 | 3,460 | 7.55 |
| 5/27/2026 | 7.60 | 7.70 | 7.60 | 7.66 | 2,589 | 7.66 |
| 5/22/2026 | 7.73 | 0.00 | 7.73 | 7.72 | 209 | 7.72 |
| 5/21/2026 | 7.71 | 7.73 | 7.71 | 7.73 | 1,798 | 7.73 |
| 5/20/2026 | 7.72 | 8.17 | 7.63 | 8.17 | 9,423 | 8.17 |
| 5/19/2026 | 7.85 | 7.85 | 7.85 | 7.85 | 588 | 7.85 |
| 5/18/2026 | 7.79 | 7.97 | 7.85 | 7.88 | 2,898 | 7.88 |
| 5/15/2026 | 8.04 | 8.04 | 7.69 | 7.89 | 1,368 | 7.89 |
| 5/14/2026 | 7.80 | 7.80 | 7.50 | 7.70 | 2,085 | 7.70 |
| 5/13/2026 | 7.46 | 7.46 | 7.46 | 7.46 | 225 | 7.46 |
| 5/12/2026 | 7.87 | 8.09 | 7.87 | 8.09 | 1,085 | 8.09 |
| 5/11/2026 | 7.78 | 8.09 | 7.78 | 8.05 | 2,681 | 8.05 |
| 5/08/2026 | 7.75 | 7.81 | 7.75 | 7.81 | 1,108 | 7.81 |
| 5/07/2026 | 7.79 | 7.83 | 7.67 | 7.83 | 1,521 | 7.83 |
| 5/06/2026 | 7.39 | 7.75 | 7.39 | 7.70 | 8,331 | 7.70 |
| 5/05/2026 | 7.45 | 7.45 | 7.45 | 7.45 | 2,702 | 7.45 |
| 4/30/2026 | 7.40 | 0.00 | 7.51 | 7.51 | 250 | 7.51 |