Bridgford Foods Corporation - Common Stock (BRID)
7.8932
+0.3432 (4.55%)
NASDAQ · Last Trade: Jul 27th, 3:33 AM EDT
Historical Prices For Bridgford Foods Corporation - Common Stock (BRID)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/25/2025 | 7.53 | 8.20 | 7.53 | 7.89 | 2,431 | 7.89 |
| 7/24/2025 | 7.81 | 7.91 | 7.55 | 7.55 | 4,812 | 7.55 |
| 7/23/2025 | 7.90 | 7.90 | 7.64 | 7.80 | 3,123 | 7.80 |
| 7/22/2025 | 7.41 | 7.80 | 7.41 | 7.79 | 6,200 | 7.79 |
| 7/21/2025 | 7.46 | 7.71 | 7.42 | 7.50 | 6,628 | 7.50 |
| 7/18/2025 | 7.51 | 7.63 | 7.51 | 7.62 | 2,622 | 7.62 |
| 7/17/2025 | 7.53 | 7.76 | 7.53 | 7.55 | 3,762 | 7.55 |
| 7/16/2025 | 7.51 | 7.65 | 7.51 | 7.54 | 1,499 | 7.54 |
| 7/15/2025 | 7.53 | 7.69 | 7.53 | 7.56 | 946 | 7.56 |
| 7/14/2025 | 7.51 | 7.84 | 7.35 | 7.53 | 6,609 | 7.53 |
| 7/11/2025 | 7.65 | 7.71 | 7.60 | 7.60 | 3,153 | 7.60 |
| 7/10/2025 | 7.56 | 7.88 | 7.54 | 7.88 | 9,846 | 7.88 |
| 7/09/2025 | 7.80 | 7.95 | 7.71 | 7.84 | 4,108 | 7.84 |
| 7/08/2025 | 7.99 | 7.99 | 7.66 | 7.66 | 2,843 | 7.66 |
| 7/07/2025 | 7.66 | 7.99 | 7.66 | 7.71 | 2,321 | 7.71 |
| 7/03/2025 | 7.93 | 7.93 | 7.93 | 7.93 | 764 | 7.93 |
| 7/02/2025 | 7.91 | 7.93 | 7.91 | 7.93 | 758 | 7.93 |
| 7/01/2025 | 7.81 | 7.81 | 7.78 | 7.81 | 488 | 7.81 |
| 6/30/2025 | 7.91 | 7.91 | 7.91 | 7.91 | 605 | 7.91 |
| 6/27/2025 | 7.78 | 8.00 | 7.64 | 7.64 | 3,800 | 7.64 |
| 6/26/2025 | 7.72 | 8.74 | 7.50 | 7.80 | 80,393 | 7.80 |
| 6/25/2025 | 8.00 | 8.00 | 8.00 | 8.00 | 1,268 | 8.00 |
| 6/24/2025 | 8.00 | 8.71 | 8.00 | 8.10 | 2,700 | 8.10 |
| 6/23/2025 | 7.90 | 8.28 | 7.90 | 8.26 | 2,275 | 8.26 |
| 6/18/2025 | 7.65 | 0.00 | 7.85 | 7.85 | 185 | 7.85 |
| 6/17/2025 | 7.69 | 7.84 | 7.63 | 7.65 | 2,987 | 7.65 |
| 6/16/2025 | 7.88 | 7.88 | 7.88 | 7.88 | 569 | 7.88 |
| 6/13/2025 | 7.72 | 7.85 | 7.71 | 7.83 | 1,181 | 7.83 |
| 6/12/2025 | 7.86 | 7.87 | 7.72 | 7.87 | 1,081 | 7.87 |
| 6/11/2025 | 7.81 | 7.95 | 7.71 | 7.90 | 3,969 | 7.90 |
| 6/10/2025 | 7.81 | 7.98 | 7.81 | 7.98 | 1,093 | 7.98 |
| 6/09/2025 | 8.09 | 8.09 | 7.71 | 7.81 | 1,984 | 7.81 |
| 6/06/2025 | 7.70 | 7.88 | 7.62 | 7.88 | 2,873 | 7.88 |
| 6/05/2025 | 7.66 | 7.79 | 7.66 | 7.79 | 1,317 | 7.79 |
| 6/04/2025 | 8.02 | 8.03 | 7.81 | 7.98 | 2,658 | 7.98 |
| 6/03/2025 | 7.78 | 7.78 | 7.75 | 7.75 | 946 | 7.75 |
| 6/02/2025 | 7.83 | 8.05 | 7.83 | 8.05 | 2,675 | 8.05 |
| 5/30/2025 | 7.76 | 7.93 | 7.69 | 7.93 | 3,196 | 7.93 |
| 5/29/2025 | 7.73 | 8.01 | 7.71 | 7.96 | 4,310 | 7.96 |
| 5/28/2025 | 7.79 | 7.93 | 7.75 | 7.93 | 733 | 7.93 |
| 5/27/2025 | 7.98 | 8.00 | 7.74 | 7.88 | 2,615 | 7.88 |
| 5/23/2025 | 7.88 | 7.91 | 7.79 | 7.80 | 2,683 | 7.80 |
| 5/22/2025 | 7.89 | 7.89 | 7.89 | 7.89 | 503 | 7.89 |
| 5/21/2025 | 7.77 | 7.95 | 7.77 | 7.86 | 2,455 | 7.86 |
| 5/20/2025 | 7.82 | 7.86 | 7.82 | 7.86 | 495 | 7.86 |
| 5/19/2025 | 7.75 | 8.12 | 7.71 | 7.87 | 2,942 | 7.87 |
| 5/16/2025 | 7.82 | 7.93 | 7.75 | 7.75 | 2,803 | 7.75 |
| 5/15/2025 | 7.64 | 7.83 | 7.64 | 7.83 | 920 | 7.83 |
| 5/14/2025 | 7.87 | 7.87 | 7.87 | 7.87 | 774 | 7.87 |
| 5/13/2025 | 7.77 | 7.79 | 7.76 | 7.76 | 1,293 | 7.76 |
| 5/12/2025 | 7.75 | 7.77 | 7.67 | 7.77 | 4,872 | 7.77 |
| 5/09/2025 | 7.90 | 7.91 | 7.75 | 7.79 | 3,245 | 7.79 |
| 5/08/2025 | 7.89 | 7.94 | 7.80 | 7.94 | 1,241 | 7.94 |
| 5/07/2025 | 7.94 | 7.94 | 7.94 | 7.94 | 793 | 7.94 |
| 5/06/2025 | 7.90 | 7.97 | 7.90 | 7.94 | 1,119 | 7.94 |
| 5/05/2025 | 7.94 | 8.03 | 7.82 | 7.85 | 2,160 | 7.85 |
| 5/02/2025 | 8.26 | 8.26 | 8.01 | 8.02 | 1,265 | 8.02 |
| 5/01/2025 | 8.03 | 8.37 | 7.94 | 8.14 | 1,540 | 8.14 |
| 4/30/2025 | 8.13 | 8.13 | 8.13 | 8.13 | 313 | 8.13 |
| 4/28/2025 | 8.03 | 0.00 | 8.31 | 8.31 | 66 | 8.31 |