Bridgford Foods Corporation - Common Stock (BRID)
7.8100
-0.0200 (-0.26%)
NASDAQ · Last Trade: May 9th, 12:14 PM EDT
Historical Prices For Bridgford Foods Corporation - Common Stock (BRID)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/28/2026 | 7.38 | 0.00 | 7.40 | 7.40 | 385 | 7.40 |
| 4/27/2026 | 7.29 | 7.45 | 7.29 | 7.38 | 743 | 7.38 |
| 4/23/2026 | 7.50 | 0.00 | 7.52 | 7.52 | 124 | 7.52 |
| 4/22/2026 | 7.32 | 7.50 | 7.32 | 7.50 | 1,705 | 7.50 |
| 4/21/2026 | 7.46 | 7.55 | 7.38 | 7.41 | 1,145 | 7.41 |
| 4/20/2026 | 7.59 | 7.59 | 7.28 | 7.28 | 2,222 | 7.28 |
| 4/17/2026 | 7.30 | 7.50 | 7.25 | 7.25 | 2,303 | 7.25 |
| 4/16/2026 | 7.58 | 7.58 | 7.58 | 7.58 | 313 | 7.58 |
| 4/15/2026 | 7.64 | 7.64 | 7.25 | 7.41 | 5,504 | 7.41 |
| 4/13/2026 | 7.50 | 0.00 | 7.50 | 7.50 | 283 | 7.50 |
| 4/10/2026 | 7.45 | 7.50 | 7.45 | 7.50 | 1,200 | 7.50 |
| 4/08/2026 | 7.61 | 0.00 | 7.61 | 7.50 | 106 | 7.50 |
| 4/07/2026 | 7.56 | 8.16 | 7.56 | 7.61 | 9,677 | 7.61 |
| 4/06/2026 | 7.51 | 7.63 | 7.51 | 7.63 | 482 | 7.63 |
| 4/02/2026 | 7.44 | 7.67 | 7.38 | 7.51 | 2,462 | 7.51 |
| 4/01/2026 | 7.41 | 7.53 | 7.38 | 7.46 | 3,449 | 7.46 |
| 3/31/2026 | 7.45 | 7.60 | 7.45 | 7.60 | 3,466 | 7.60 |
| 3/30/2026 | 7.48 | 7.61 | 7.37 | 7.38 | 5,059 | 7.38 |
| 3/27/2026 | 7.59 | 7.63 | 7.52 | 7.57 | 3,332 | 7.57 |
| 3/26/2026 | 8.48 | 8.48 | 7.49 | 7.61 | 5,492 | 7.61 |
| 3/25/2026 | 7.52 | 7.90 | 7.52 | 7.90 | 1,478 | 7.90 |
| 3/24/2026 | 7.57 | 7.70 | 7.48 | 7.52 | 4,300 | 7.52 |
| 3/23/2026 | 7.71 | 8.31 | 7.42 | 7.57 | 10,718 | 7.57 |
| 3/20/2026 | 7.35 | 7.95 | 7.35 | 7.95 | 16,024 | 7.95 |
| 3/19/2026 | 7.21 | 7.33 | 7.21 | 7.33 | 367 | 7.33 |
| 3/18/2026 | 7.37 | 7.37 | 7.28 | 7.28 | 490 | 7.28 |
| 3/17/2026 | 7.45 | 7.55 | 7.24 | 7.24 | 2,133 | 7.24 |
| 3/16/2026 | 7.42 | 7.42 | 7.41 | 7.41 | 2,267 | 7.41 |
| 3/13/2026 | 7.53 | 7.53 | 7.44 | 7.50 | 4,673 | 7.50 |
| 3/12/2026 | 7.77 | 7.77 | 7.44 | 7.49 | 5,153 | 7.49 |
| 3/11/2026 | 7.58 | 7.58 | 7.42 | 7.47 | 2,813 | 7.47 |
| 3/10/2026 | 7.49 | 7.50 | 7.44 | 7.46 | 4,110 | 7.46 |
| 3/09/2026 | 7.43 | 7.43 | 7.24 | 7.37 | 3,088 | 7.37 |
| 3/05/2026 | 7.23 | 0.00 | 7.29 | 7.29 | 409 | 7.29 |
| 3/04/2026 | 7.22 | 7.23 | 7.22 | 7.23 | 695 | 7.23 |
| 3/03/2026 | 7.38 | 7.38 | 7.00 | 7.21 | 5,959 | 7.21 |
| 3/02/2026 | 7.24 | 7.36 | 7.12 | 7.25 | 4,088 | 7.25 |
| 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 |