Bridgford Foods Corporation (BRID) NASDAQ
7.51
+0.0523(+0.70%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.51
+0.0523(+0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.44 | 7.51 | 7.51 | 7.67 | 7.38 | 2,462 |
| April 01, 2026 | 7.41 | 7.46 | 7.46 | 7.53 | 7.39 | 3,449 |
| March 31, 2026 | 7.45 | 7.6 | 7.6 | 7.6 | 7.45 | 3,466 |
| March 30, 2026 | 7.48 | 7.38 | 7.38 | 7.61 | 7.37 | 5,059 |
| March 27, 2026 | 7.59 | 7.57 | 7.57 | 7.63 | 7.52 | 3,332 |
| March 26, 2026 | 8.48 | 7.61 | 7.61 | 8.48 | 7.49 | 5,492 |
| March 25, 2026 | 7.52 | 7.9 | 7.9 | 7.9 | 7.52 | 1,474 |
| March 24, 2026 | 7.57 | 7.52 | 7.52 | 7.7 | 7.48 | 4,300 |
| March 23, 2026 | 7.71 | 7.57 | 7.57 | 8.32 | 7.42 | 10,717 |
| March 20, 2026 | 7.35 | 7.95 | 7.95 | 7.95 | 7.35 | 15,352 |
| March 19, 2026 | 7.21 | 7.33 | 7.33 | 7.33 | 7.21 | 367 |
| March 18, 2026 | 7.37 | 7.28 | 7.28 | 7.37 | 7.28 | 490 |
| March 17, 2026 | 7.45 | 7.24 | 7.24 | 7.55 | 7.24 | 2,124 |
| March 16, 2026 | 7.42 | 7.41 | 7.41 | 7.42 | 7.41 | 2,267 |
| March 13, 2026 | 7.53 | 7.5 | 7.5 | 7.53 | 7.44 | 4,466 |
| March 12, 2026 | 7.77 | 7.49 | 7.49 | 7.77 | 7.44 | 5,262 |
| March 11, 2026 | 7.58 | 7.48 | 7.48 | 7.58 | 7.43 | 2,813 |
| March 10, 2026 | 7.49 | 7.47 | 7.47 | 7.5 | 7.44 | 4,110 |
| March 09, 2026 | 7.44 | 7.37 | 7.37 | 7.44 | 7.24 | 3,142 |
| March 06, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 73 |
| March 05, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 203 |
| March 04, 2026 | 7.22 | 7.23 | 7.23 | 7.23 | 7.22 | 770 |
| March 03, 2026 | 7.38 | 7.22 | 7.22 | 7.38 | 7 | 5,959 |
| March 02, 2026 | 7.24 | 7.26 | 7.26 | 7.36 | 7.12 | 4,100 |
| February 27, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 2,001 |
| February 26, 2026 | 7.18 | 7.37 | 7.37 | 7.37 | 7.16 | 3,040 |
| February 25, 2026 | 7.34 | 7.4 | 7.4 | 7.47 | 7.14 | 5,529 |
| February 24, 2026 | 7.5 | 7.43 | 7.43 | 7.5 | 7.34 | 1,635 |
| February 23, 2026 | 7.64 | 7.49 | 7.49 | 7.64 | 7.32 | 1,811 |
| February 20, 2026 | 7.5 | 7.48 | 0 | 7.54 | 7.41 | 1,200 |
| February 19, 2026 | 7.54 | 7.52 | 0 | 7.55 | 7.44 | 1,230 |
| February 18, 2026 | 7.56 | 7.65 | 0 | 7.73 | 7.48 | 2,143 |
| February 17, 2026 | 7.52 | 7.53 | 0 | 7.55 | 7.43 | 2,200 |
| February 13, 2026 | 7.57 | 7.62 | 0 | 7.62 | 7.54 | 1,826 |
| February 12, 2026 | 7.71 | 7.61 | 0 | 7.71 | 7.56 | 1,507 |
| February 11, 2026 | 7.55 | 7.63 | 0 | 7.67 | 7.53 | 1,329 |
| February 10, 2026 | 7.82 | 7.84 | 0 | 7.88 | 7.69 | 2,200 |
| February 09, 2026 | 7.93 | 7.93 | 0 | 7.93 | 7.93 | 57 |
| February 06, 2026 | 7.97 | 7.93 | 0 | 8.05 | 7.8 | 3,000 |
| February 05, 2026 | 7.92 | 8.27 | 0 | 8.27 | 7.92 | 1,207 |
| February 04, 2026 | 7.65 | 7.83 | 0 | 7.83 | 7.65 | 1,800 |
| February 03, 2026 | 7.64 | 7.64 | 0 | 7.64 | 7.64 | 1 |
| February 02, 2026 | 7.6 | 7.64 | 0 | 8.04 | 7.6 | 1,000 |
| January 30, 2026 | 7.66 | 7.56 | 0 | 8.07 | 7.56 | 1,824 |
| January 29, 2026 | 7.66 | 7.79 | 0 | 7.82 | 7.66 | 1,020 |
| January 28, 2026 | 8.04 | 8.09 | 0 | 8.09 | 7.6 | 6,345 |
| January 27, 2026 | 7.78 | 7.78 | 0 | 7.78 | 7.78 | 1,623 |
| January 26, 2026 | 8.4 | 7.73 | 0 | 8.4 | 7.64 | 12,300 |
| January 23, 2026 | 7.89 | 7.64 | 0 | 7.89 | 7.64 | 1,049 |
| January 22, 2026 | 8 | 7.92 | 0 | 8.09 | 7.92 | 1,100 |
| January 21, 2026 | 8.21 | 8.21 | 0 | 8.21 | 8.21 | 12 |
| January 20, 2026 | 8.21 | 8.21 | 0 | 8.21 | 8.21 | 15 |
| January 16, 2026 | 8.21 | 8.21 | 0 | 8.21 | 8.21 | 43 |
| January 15, 2026 | 8.37 | 8.21 | 0 | 8.41 | 8.21 | 700 |
| January 14, 2026 | 7.65 | 8.28 | 0 | 8.28 | 7.65 | 500 |
| January 13, 2026 | 8.09 | 8.09 | 0 | 8.09 | 8.09 | 431 |
| January 12, 2026 | 8.08 | 8.08 | 0 | 8.08 | 8.08 | 817 |
| January 09, 2026 | 7.75 | 8.21 | 0 | 8.5 | 7.65 | 11,400 |
| January 08, 2026 | 7.78 | 8 | 0 | 8.06 | 7.71 | 3,300 |
| January 07, 2026 | 8.18 | 8.18 | 0 | 8.18 | 8.18 | 1 |