Bridgford Foods Corporation - Common Stock (BRID)
7.9501
+0.0401 (0.51%)
NASDAQ · Last Trade: Sep 9th, 1:34 AM EDT
Historical Prices For Bridgford Foods Corporation - Common Stock (BRID)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/08/2025 | 7.85 | 7.95 | 7.82 | 7.95 | 1,519 | 7.95 |
| 9/05/2025 | 8.00 | 8.10 | 7.79 | 7.91 | 7,567 | 7.91 |
| 9/04/2025 | 7.94 | 8.01 | 7.80 | 7.93 | 11,497 | 7.93 |
| 9/03/2025 | 7.97 | 7.97 | 7.71 | 7.84 | 10,932 | 7.84 |
| 9/02/2025 | 7.55 | 7.78 | 7.48 | 7.78 | 8,171 | 7.78 |
| 8/29/2025 | 7.47 | 7.56 | 7.36 | 7.49 | 6,466 | 7.49 |
| 8/28/2025 | 7.72 | 7.72 | 7.43 | 7.47 | 2,707 | 7.47 |
| 8/27/2025 | 7.45 | 7.71 | 7.45 | 7.49 | 2,671 | 7.49 |
| 8/26/2025 | 7.46 | 7.74 | 7.45 | 7.49 | 2,241 | 7.49 |
| 8/25/2025 | 7.70 | 7.70 | 7.40 | 7.45 | 3,327 | 7.45 |
| 8/21/2025 | 7.50 | 0.00 | 7.53 | 7.53 | 23 | 7.53 |
| 8/19/2025 | 7.52 | 0.00 | 7.52 | 7.50 | 46 | 7.50 |
| 8/18/2025 | 7.51 | 7.52 | 7.51 | 7.52 | 277 | 7.52 |
| 8/15/2025 | 7.54 | 8.04 | 7.51 | 7.51 | 9,141 | 7.51 |
| 8/14/2025 | 7.50 | 7.80 | 7.50 | 7.66 | 2,713 | 7.66 |
| 8/13/2025 | 7.51 | 7.55 | 7.42 | 7.46 | 2,677 | 7.46 |
| 8/12/2025 | 7.65 | 7.65 | 7.65 | 7.65 | 568 | 7.65 |
| 8/11/2025 | 7.50 | 7.90 | 7.50 | 7.74 | 1,199 | 7.74 |
| 8/08/2025 | 7.73 | 7.73 | 7.47 | 7.47 | 1,835 | 7.47 |
| 8/07/2025 | 7.64 | 7.64 | 7.60 | 7.60 | 2,054 | 7.60 |
| 8/06/2025 | 7.90 | 7.90 | 7.62 | 7.62 | 416 | 7.62 |
| 8/05/2025 | 7.89 | 7.89 | 7.76 | 7.76 | 490 | 7.76 |
| 8/04/2025 | 7.62 | 7.74 | 7.62 | 7.74 | 763 | 7.74 |
| 8/01/2025 | 7.76 | 7.97 | 7.76 | 7.76 | 3,484 | 7.76 |
| 7/31/2025 | 7.97 | 7.97 | 7.61 | 7.61 | 1,104 | 7.61 |
| 7/30/2025 | 7.76 | 7.76 | 7.76 | 7.76 | 260 | 7.76 |
| 7/29/2025 | 7.95 | 7.95 | 7.66 | 7.66 | 979 | 7.66 |
| 7/28/2025 | 7.78 | 7.99 | 7.77 | 7.81 | 3,174 | 7.81 |
| 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 | 7.91 | 7.91 | 7.91 | 758 | 7.91 |
| 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 |