Bridgford Foods Corporation - Common Stock (BRID)
7.3700
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 1st, 8:49 PM EST
Historical Prices For Bridgford Foods Corporation - Common Stock (BRID)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/26/2026 | 7.40 | 0.00 | 7.40 | 7.37 | 727 | 7.37 |
| 2/25/2026 | 7.34 | 7.47 | 7.14 | 7.40 | 5,529 | 7.40 |
| 2/24/2026 | 7.50 | 7.50 | 7.33 | 7.43 | 1,635 | 7.43 |
| 2/23/2026 | 7.64 | 7.64 | 7.32 | 7.49 | 1,811 | 7.49 |
| 2/20/2026 | 7.50 | 7.54 | 7.41 | 7.48 | 1,174 | 7.48 |
| 2/19/2026 | 7.54 | 7.55 | 7.44 | 7.52 | 1,230 | 7.52 |
| 2/18/2026 | 7.56 | 7.73 | 7.48 | 7.65 | 2,143 | 7.65 |
| 2/17/2026 | 7.52 | 7.55 | 7.43 | 7.53 | 2,188 | 7.53 |
| 2/13/2026 | 7.57 | 7.62 | 7.54 | 7.62 | 1,826 | 7.62 |
| 2/12/2026 | 7.71 | 7.71 | 7.56 | 7.61 | 1,507 | 7.61 |
| 2/11/2026 | 7.55 | 7.67 | 7.53 | 7.63 | 1,329 | 7.63 |
| 2/10/2026 | 7.82 | 7.88 | 7.68 | 7.84 | 2,185 | 7.84 |
| 2/06/2026 | 8.27 | 0.00 | 8.27 | 7.93 | 955 | 7.93 |
| 2/05/2026 | 7.92 | 8.27 | 7.92 | 8.27 | 1,207 | 8.27 |
| 2/04/2026 | 7.65 | 7.83 | 7.65 | 7.83 | 1,794 | 7.83 |
| 2/02/2026 | 7.56 | 0.00 | 7.64 | 7.64 | 418 | 7.64 |
| 1/30/2026 | 7.66 | 8.06 | 7.56 | 7.56 | 1,824 | 7.56 |
| 1/29/2026 | 7.66 | 7.82 | 7.66 | 7.79 | 1,020 | 7.79 |
| 1/28/2026 | 8.03 | 8.09 | 7.60 | 8.09 | 6,345 | 8.09 |
| 1/27/2026 | 7.78 | 7.78 | 7.78 | 7.78 | 1,623 | 7.78 |
| 1/26/2026 | 8.40 | 8.40 | 7.64 | 7.73 | 12,284 | 7.73 |
| 1/23/2026 | 7.89 | 7.89 | 7.63 | 7.63 | 1,049 | 7.63 |
| 1/22/2026 | 8.00 | 8.09 | 7.92 | 7.92 | 1,065 | 7.92 |
| 1/15/2026 | 8.28 | 0.00 | 8.28 | 8.21 | 494 | 8.21 |
| 1/14/2026 | 7.65 | 8.28 | 7.65 | 8.28 | 461 | 8.28 |
| 1/13/2026 | 8.09 | 8.09 | 8.09 | 8.09 | 431 | 8.09 |
| 1/12/2026 | 8.08 | 8.08 | 8.08 | 8.08 | 817 | 8.08 |
| 1/09/2026 | 7.75 | 8.50 | 7.65 | 8.21 | 11,394 | 8.21 |
| 1/08/2026 | 7.78 | 8.06 | 7.71 | 8.00 | 3,283 | 8.00 |
| 1/05/2026 | 8.20 | 0.00 | 8.20 | 8.18 | 157 | 8.18 |
| 1/02/2026 | 7.81 | 8.20 | 7.60 | 8.20 | 6,000 | 8.20 |
| 12/31/2025 | 7.67 | 7.82 | 7.52 | 7.80 | 4,136 | 7.80 |
| 12/30/2025 | 7.84 | 7.84 | 7.64 | 7.64 | 2,591 | 7.64 |
| 12/29/2025 | 7.62 | 7.70 | 7.56 | 7.57 | 4,588 | 7.57 |
| 12/26/2025 | 7.45 | 7.82 | 7.31 | 7.69 | 7,240 | 7.69 |
| 12/24/2025 | 7.39 | 7.39 | 7.34 | 7.34 | 576 | 7.34 |
| 12/23/2025 | 7.42 | 7.45 | 7.42 | 7.45 | 381 | 7.45 |
| 12/22/2025 | 7.53 | 7.53 | 7.39 | 7.39 | 924 | 7.39 |
| 12/19/2025 | 7.54 | 7.54 | 7.26 | 7.36 | 10,165 | 7.36 |
| 12/18/2025 | 7.81 | 7.85 | 7.40 | 7.63 | 7,118 | 7.63 |
| 12/17/2025 | 7.89 | 7.96 | 7.61 | 7.61 | 4,994 | 7.61 |
| 12/16/2025 | 8.16 | 8.16 | 8.16 | 8.16 | 348 | 8.16 |
| 12/15/2025 | 8.15 | 8.50 | 8.15 | 8.50 | 939 | 8.50 |
| 12/12/2025 | 8.09 | 8.09 | 8.09 | 8.09 | 243 | 8.09 |
| 12/11/2025 | 8.25 | 8.45 | 7.93 | 8.45 | 1,344 | 8.45 |
| 12/10/2025 | 8.00 | 8.40 | 8.00 | 8.40 | 2,110 | 8.40 |
| 12/09/2025 | 7.91 | 7.92 | 7.91 | 7.91 | 1,115 | 7.91 |
| 12/08/2025 | 7.61 | 7.95 | 7.59 | 7.63 | 4,455 | 7.63 |
| 12/05/2025 | 7.52 | 7.73 | 7.52 | 7.73 | 746 | 7.73 |
| 12/04/2025 | 7.70 | 7.95 | 7.70 | 7.95 | 4,582 | 7.95 |
| 12/03/2025 | 7.75 | 7.75 | 7.75 | 7.75 | 639 | 7.75 |
| 12/02/2025 | 7.94 | 7.94 | 7.94 | 7.94 | 233 | 7.94 |