NASDAQ : BRID
Bridgford Foods Corporation — Price history
Consumer Staples · Packaged Foods · United States
Last price 5.395 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 48.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bridgford Foods Corporation (BRID) closed at 5.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.65 | 5.65 | 5.34 | 5.43 | 8,121 | +0.65% |
| 2026-10-30 | 5.49 | 5.49 | 5.345 | 5.395 | 8,409 | +0.84% |
| 2026-10-29 | 5.36 | 5.36 | 5.32 | 5.35 | 2,846 | -1.11% |
| 2026-10-28 | 5.379 | 5.41 | 5.345 | 5.41 | 1,132 | -0.92% |
| 2026-10-27 | 5.35 | 5.46 | 5.3 | 5.46 | 2,019 | +2.06% |
| 2026-10-26 | 5.45 | 5.495 | 5.35 | 5.35 | 5,670 | -2.73% |
| 2026-10-23 | 5.45 | 5.645 | 5.27 | 5.5 | 9,905 | +0.55% |
| 2026-10-22 | 5.561 | 5.615 | 5.37 | 5.47 | 4,825 | -2.32% |
| 2026-10-21 | 5.36 | 5.61 | 5.36 | 5.6 | 3,352 | +2.00% |
| 2026-10-20 | 5.56 | 5.8 | 5.42 | 5.49 | 5,837 | -1.61% |
| 2026-10-19 | 5.62 | 5.849 | 5.405 | 5.58 | 7,186 | -0.18% |
| 2026-10-16 | 5.43 | 5.628 | 5.43 | 5.59 | 4,792 | -2.78% |
| 2026-10-15 | 5.647 | 5.765 | 5.59 | 5.75 | 2,656 | +0.00% |
| 2026-10-14 | 5.48 | 5.75 | 5.359 | 5.75 | 9,270 | +4.74% |
| 2026-10-13 | 5.46 | 5.772 | 5.37 | 5.49 | 5,816 | +0.73% |
| 2026-10-12 | 5.67 | 5.67 | 5.45 | 5.45 | 5,681 | -1.09% |
| 2026-10-09 | 5.474 | 5.685 | 5.471 | 5.51 | 2,103 | -6.61% |
| 2026-10-08 | 5.49 | 5.9 | 5.49 | 5.9 | 3,049 | +9.46% |
| 2026-10-07 | 5.56 | 5.56 | 5.39 | 5.39 | 4,171 | -3.06% |
| 2026-10-06 | 5.4 | 5.56 | 5.4 | 5.56 | 1,236 | +4.12% |
| 2026-10-05 | 5.51 | 5.51 | 5.34 | 5.34 | 1,741 | -4.47% |
| 2026-10-01 | 5.58 | 5.6 | 5.55 | 5.59 | 3,924 | -0.89% |
| 2026-09-30 | 5.604 | 5.67 | 5.604 | 5.64 | 1,838 | -0.78% |
| 2026-09-29 | 5.684 | 5.684 | 5.684 | 5.684 | 283 | -0.71% |
| 2026-09-28 | 5.761 | 5.89 | 5.68 | 5.725 | 1,446 | -1.72% |
| 2026-09-25 | 5.886 | 5.886 | 5.825 | 5.825 | 791 | -1.27% |
| 2026-09-24 | 5.9 | 5.9 | 5.9 | 5.9 | 684 | +0.08% |
| 2026-09-21 | 5.761 | 5.895 | 5.751 | 5.895 | 1,025 | +2.70% |
| 2026-09-18 | 5.96 | 6 | 5.65 | 5.74 | 8,819 | -2.21% |
| 2026-09-17 | 5.99 | 6.105 | 5.76 | 5.87 | 8,024 | -0.17% |
| 2026-09-16 | 6.07 | 6.139 | 5.85 | 5.88 | 9,364 | -1.18% |
| 2026-09-15 | 6.075 | 6.075 | 5.95 | 5.95 | 2,406 | -1.65% |
| 2026-09-14 | 5.99 | 6.09 | 5.98 | 6.05 | 3,767 | +1.17% |
| 2026-09-11 | 5.801 | 6.055 | 5.801 | 5.98 | 9,820 | +2.40% |
| 2026-09-10 | 5.807 | 5.854 | 5.805 | 5.84 | 2,837 | +0.17% |
| 2026-09-09 | 5.76 | 5.9 | 5.76 | 5.83 | 6,477 | -1.85% |
| 2026-09-08 | 5.94 | 5.94 | 5.94 | 5.94 | 1,280 | -1.82% |
| 2026-09-04 | 5.969 | 6.2 | 5.95 | 6.05 | 3,531 | +1.51% |
| 2026-09-03 | 6.225 | 6.231 | 5.93 | 5.96 | 4,177 | +0.00% |
| 2026-09-02 | 5.76 | 6.331 | 5.76 | 5.96 | 7,377 | -3.56% |
| 2026-09-01 | 6.091 | 6.255 | 6.091 | 6.18 | 2,133 | +1.48% |
| 2026-08-31 | 6.11 | 6.11 | 6.09 | 6.09 | 1,110 | -0.65% |
| 2026-08-28 | 6.129 | 6.16 | 6.129 | 6.13 | 3,921 | -0.33% |
| 2026-08-27 | 6.193 | 6.22 | 6.15 | 6.15 | 3,248 | -2.07% |
| 2026-08-26 | 6.245 | 6.28 | 6.13 | 6.28 | 4,041 | +0.96% |
| 2026-08-25 | 6.15 | 6.22 | 6.15 | 6.22 | 1,325 | +1.30% |
| 2026-08-24 | 6.14 | 6.14 | 6.14 | 6.14 | 634 | -2.23% |
| 2026-08-21 | 6.17 | 6.28 | 6.13 | 6.28 | 3,985 | +0.80% |
| 2026-08-20 | 6.12 | 6.23 | 6.08 | 6.23 | 4,861 | +1.96% |
| 2026-08-19 | 6.29 | 6.37 | 6.11 | 6.11 | 2,570 | -0.65% |
| 2026-08-18 | 6.16 | 6.267 | 6.15 | 6.15 | 4,341 | -3.30% |
| 2026-08-17 | 6.25 | 6.36 | 6.25 | 6.36 | 8,403 | -0.93% |
| 2026-08-14 | 6.17 | 6.42 | 6.17 | 6.42 | 2,340 | +4.22% |
| 2026-08-13 | 6.31 | 6.42 | 6.16 | 6.16 | 5,527 | -2.53% |
| 2026-08-12 | 6.24 | 6.32 | 6.22 | 6.32 | 2,197 | -0.55% |
| 2026-08-11 | 6.25 | 6.355 | 6.25 | 6.355 | 1,044 | -0.24% |
| 2026-08-10 | 6.246 | 6.53 | 6.24 | 6.37 | 2,909 | +2.41% |
| 2026-08-07 | 6.3 | 6.39 | 6.18 | 6.22 | 4,516 | -1.11% |
| 2026-08-06 | 6.289 | 6.405 | 6.289 | 6.29 | 2,306 | +0.96% |
| 2026-08-05 | 6.12 | 6.39 | 6.12 | 6.23 | 1,668 | +0.48% |
| 2026-08-04 | 6.57 | 6.57 | 6.2 | 6.2 | 7,565 | -2.05% |
| 2026-08-03 | 6.65 | 6.65 | 6.33 | 6.33 | 2,085 | -0.31% |
| 2026-07-31 | 6.39 | 6.39 | 6.35 | 6.35 | 1,900 | -0.63% |
| 2026-07-29 | 6.434 | 6.46 | 6.39 | 6.39 | 2,645 | -1.08% |
| 2026-07-28 | 6.43 | 6.48 | 6.42 | 6.46 | 6,742 | +1.30% |
| 2026-07-27 | 6.42 | 6.67 | 6.377 | 6.377 | 7,577 | -0.83% |
| 2026-07-24 | 6.37 | 6.5 | 6.33 | 6.43 | 1,071 | +1.18% |
| 2026-07-23 | 6.38 | 6.685 | 6.35 | 6.355 | 8,646 | -2.83% |
| 2026-07-22 | 6.42 | 6.65 | 6.37 | 6.54 | 7,346 | -0.68% |
| 2026-07-21 | 6.685 | 6.87 | 6.38 | 6.585 | 5,864 | +2.57% |
| 2026-07-20 | 6.69 | 6.69 | 6.42 | 6.42 | 5,103 | -1.08% |
| 2026-07-17 | 6.47 | 6.73 | 6.366 | 6.49 | 4,814 | +1.88% |
| 2026-07-16 | 6.47 | 6.655 | 6.37 | 6.37 | 1,146 | -2.52% |
| 2026-07-15 | 6.65 | 6.65 | 6.535 | 6.535 | 1,378 | +1.79% |
| 2026-07-14 | 6.5 | 6.66 | 6.36 | 6.42 | 2,380 | +1.10% |
| 2026-07-13 | 6.67 | 6.67 | 6.35 | 6.35 | 8,333 | -2.31% |
| 2026-07-10 | 6.57 | 6.57 | 6.47 | 6.5 | 601 | -1.01% |
| 2026-07-09 | 6.36 | 6.566 | 6.35 | 6.566 | 2,309 | +1.33% |
| 2026-07-08 | 6.44 | 6.545 | 6.44 | 6.48 | 5,372 | -1.97% |
| 2026-07-07 | 6.68 | 6.85 | 6.61 | 6.61 | 4,096 | -0.15% |
| 2026-07-06 | 6.581 | 6.9 | 6.45 | 6.62 | 7,526 | +1.53% |
| 2026-07-02 | 6.766 | 6.766 | 6.52 | 6.52 | 2,341 | -0.61% |
| 2026-07-01 | 6.479 | 6.56 | 6.479 | 6.56 | 1,978 | +1.08% |
| 2026-06-30 | 6.685 | 6.685 | 6.49 | 6.49 | 1,641 | -1.07% |
| 2026-06-29 | 6.61 | 6.77 | 6.411 | 6.56 | 2,133 | -1.06% |
| 2026-06-26 | 6.795 | 6.862 | 6.54 | 6.63 | 9,084 | -0.15% |
| 2026-06-25 | 6.72 | 7 | 6.4 | 6.64 | 13,547 | -0.90% |
| 2026-06-24 | 6.76 | 7 | 6.69 | 6.7 | 15,538 | -0.30% |
| 2026-06-23 | 6.95 | 7.042 | 6.71 | 6.72 | 16,518 | -0.54% |
| 2026-06-22 | 6.757 | 6.757 | 6.757 | 6.757 | 480 | +0.69% |
| 2026-06-18 | 6.96 | 6.98 | 6.71 | 6.71 | 7,769 | -3.56% |
| 2026-06-17 | 7.09 | 7.09 | 6.93 | 6.958 | 3,969 | -1.09% |
| 2026-06-16 | 7.034 | 7.035 | 6.93 | 7.035 | 2,552 | +1.81% |
| 2026-06-15 | 6.86 | 7.148 | 6.855 | 6.91 | 12,015 | -1.14% |
| 2026-06-12 | 7.02 | 7.45 | 6.99 | 6.99 | 1,815 | -1.62% |
| 2026-06-11 | 6.65 | 7.105 | 6.65 | 7.105 | 5,269 | +4.64% |
| 2026-06-10 | 7.2 | 7.49 | 6.565 | 6.79 | 48,915 | -4.23% |
| 2026-06-09 | 7.09 | 7.09 | 7.09 | 7.09 | 1,244 | -1.39% |
| 2026-06-08 | 7.194 | 7.194 | 7.15 | 7.19 | 2,883 | -1.24% |
| 2026-06-05 | 7.28 | 7.36 | 7.18 | 7.28 | 2,924 | -1.62% |
| 2026-06-03 | 7.25 | 7.425 | 7.25 | 7.4 | 5,662 | +1.39% |
| 2026-06-02 | 7.261 | 7.52 | 7.21 | 7.299 | 5,454 | -1.83% |
| 2026-06-01 | 7.805 | 7.805 | 7.435 | 7.435 | 1,770 | -5.53% |
| 2026-05-29 | 7.501 | 7.87 | 7.501 | 7.87 | 3,204 | +4.24% |
| 2026-05-28 | 7.68 | 7.745 | 7.55 | 7.55 | 3,460 | -1.44% |
| 2026-05-27 | 7.6 | 7.7 | 7.6 | 7.66 | 2,588 | -0.78% |
| 2026-05-22 | 7.98 | 7.98 | 7.72 | 7.72 | 1,790 | -0.13% |
| 2026-05-21 | 7.71 | 7.733 | 7.71 | 7.73 | 1,798 | -5.38% |
| 2026-05-20 | 7.72 | 8.17 | 7.625 | 8.17 | 9,423 | +4.08% |
| 2026-05-19 | 7.85 | 7.85 | 7.85 | 7.85 | 588 | -0.38% |
| 2026-05-18 | 7.785 | 7.975 | 7.785 | 7.88 | 2,897 | -0.19% |
| 2026-05-15 | 8.035 | 8.035 | 7.691 | 7.895 | 1,368 | +2.53% |
| 2026-05-14 | 7.8 | 7.8 | 7.5 | 7.7 | 2,085 | +3.22% |
| 2026-05-13 | 7.46 | 7.46 | 7.46 | 7.46 | 225 | -7.79% |
| 2026-05-12 | 7.87 | 8.09 | 7.87 | 8.09 | 1,085 | +0.50% |
| 2026-05-11 | 7.775 | 8.09 | 7.775 | 8.05 | 2,680 | +3.07% |
| 2026-05-08 | 7.75 | 7.81 | 7.75 | 7.81 | 1,107 | -0.26% |
| 2026-05-07 | 7.79 | 7.83 | 7.675 | 7.83 | 1,521 | +1.69% |
| 2026-05-06 | 7.39 | 7.75 | 7.39 | 7.7 | 8,581 | +3.36% |