BRID Historical Prices
Bridgford Foods Corp · daily open, high, low, close & volume
Trading days
228
Period high
8.50
Period low
5.27
Period change
-29.96%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.65 | 5.65 | 5.33 | 5.33 | -1.20% | 8,910 |
| Oct 30, 2026 | 5.49 | 5.49 | 5.34 | 5.39 | +0.84% | 8,409 |
| Oct 29, 2026 | 5.36 | 5.36 | 5.32 | 5.35 | -1.11% | 2,846 |
| Oct 28, 2026 | 5.38 | 5.41 | 5.35 | 5.41 | -0.92% | 1,132 |
| Oct 27, 2026 | 5.35 | 5.46 | 5.30 | 5.46 | +2.06% | 2,019 |
| Oct 26, 2026 | 5.45 | 5.50 | 5.35 | 5.35 | -2.73% | 5,670 |
| Oct 23, 2026 | 5.45 | 5.64 | 5.27 | 5.50 | +0.55% | 9,905 |
| Oct 22, 2026 | 5.56 | 5.62 | 5.37 | 5.47 | -2.32% | 4,825 |
| Oct 21, 2026 | 5.36 | 5.61 | 5.36 | 5.60 | +2.00% | 3,352 |
| Oct 20, 2026 | 5.56 | 5.80 | 5.42 | 5.49 | -1.61% | 5,837 |
| Oct 19, 2026 | 5.62 | 5.85 | 5.41 | 5.58 | -0.18% | 7,186 |
| Oct 16, 2026 | 5.43 | 5.63 | 5.43 | 5.59 | -2.78% | 4,792 |
| Oct 15, 2026 | 5.65 | 5.76 | 5.59 | 5.75 | +0.00% | 2,656 |
| Oct 14, 2026 | 5.48 | 5.75 | 5.36 | 5.75 | +4.74% | 9,270 |
| Oct 13, 2026 | 5.46 | 5.77 | 5.37 | 5.49 | +0.73% | 5,817 |
| Oct 12, 2026 | 5.67 | 5.67 | 5.45 | 5.45 | -1.09% | 5,681 |
| Oct 9, 2026 | 5.47 | 5.68 | 5.47 | 5.51 | -6.61% | 2,104 |
| Oct 8, 2026 | 5.49 | 5.90 | 5.49 | 5.90 | +9.46% | 3,049 |
| Oct 7, 2026 | 5.56 | 5.56 | 5.39 | 5.39 | -3.06% | 4,171 |
| Oct 6, 2026 | 5.40 | 5.56 | 5.40 | 5.56 | +4.12% | 1,237 |
| Oct 5, 2026 | 5.51 | 5.51 | 5.34 | 5.34 | -4.47% | 1,741 |
| Oct 1, 2026 | 5.58 | 5.60 | 5.55 | 5.59 | -0.89% | 3,925 |
| Sep 30, 2026 | 5.60 | 5.67 | 5.60 | 5.64 | -0.78% | 1,838 |
| Sep 29, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | -0.71% | 283 |
| Sep 28, 2026 | 5.76 | 5.89 | 5.68 | 5.72 | -1.72% | 1,446 |
| Sep 25, 2026 | 5.89 | 5.89 | 5.83 | 5.83 | -1.27% | 791 |
| Sep 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | +0.08% | 684 |
| Sep 21, 2026 | 5.76 | 5.89 | 5.75 | 5.89 | +2.70% | 1,025 |
| Sep 18, 2026 | 5.96 | 6.00 | 5.65 | 5.74 | -2.21% | 8,819 |
| Sep 17, 2026 | 5.99 | 6.11 | 5.76 | 5.87 | -0.17% | 8,025 |
| Sep 16, 2026 | 6.07 | 6.14 | 5.85 | 5.88 | -1.18% | 9,364 |
| Sep 15, 2026 | 6.08 | 6.08 | 5.95 | 5.95 | -1.65% | 2,406 |
| Sep 14, 2026 | 5.99 | 6.09 | 5.98 | 6.05 | +1.17% | 3,768 |
| Sep 11, 2026 | 5.80 | 6.05 | 5.80 | 5.98 | +2.57% | 9,820 |
| Sep 9, 2026 | 5.76 | 5.90 | 5.76 | 5.83 | -1.85% | 6,477 |
| Sep 8, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | -1.82% | 1,280 |
| Sep 4, 2026 | 5.97 | 6.20 | 5.95 | 6.05 | +1.51% | 3,531 |
| Sep 3, 2026 | 6.22 | 6.23 | 5.93 | 5.96 | +0.00% | 4,177 |
| Sep 2, 2026 | 5.76 | 6.33 | 5.76 | 5.96 | -2.13% | 7,377 |
| Aug 31, 2026 | 6.11 | 6.11 | 6.09 | 6.09 | -0.65% | 1,110 |
| Aug 28, 2026 | 6.13 | 6.16 | 6.13 | 6.13 | -0.33% | 3,921 |
| Aug 27, 2026 | 6.19 | 6.22 | 6.15 | 6.15 | -2.07% | 3,248 |
| Aug 26, 2026 | 6.24 | 6.28 | 6.13 | 6.28 | +0.96% | 4,042 |
| Aug 25, 2026 | 6.15 | 6.22 | 6.15 | 6.22 | +1.30% | 1,325 |
| Aug 24, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | -2.23% | 634 |
| Aug 21, 2026 | 6.17 | 6.28 | 6.13 | 6.28 | +0.80% | 3,985 |
| Aug 20, 2026 | 6.12 | 6.23 | 6.08 | 6.23 | +1.96% | 4,861 |
| Aug 19, 2026 | 6.29 | 6.37 | 6.11 | 6.11 | -0.65% | 2,570 |
| Aug 18, 2026 | 6.16 | 6.27 | 6.15 | 6.15 | -3.30% | 4,341 |
| Aug 17, 2026 | 6.25 | 6.36 | 6.25 | 6.36 | -0.93% | 8,403 |
| Aug 14, 2026 | 6.17 | 6.42 | 6.17 | 6.42 | +4.22% | 2,340 |
| Aug 13, 2026 | 6.31 | 6.42 | 6.16 | 6.16 | -2.53% | 5,527 |
| Aug 12, 2026 | 6.24 | 6.32 | 6.22 | 6.32 | -0.55% | 2,197 |
| Aug 11, 2026 | 6.25 | 6.36 | 6.25 | 6.36 | -0.24% | 1,044 |
| Aug 10, 2026 | 6.25 | 6.53 | 6.24 | 6.37 | +2.41% | 2,910 |
| Aug 7, 2026 | 6.30 | 6.39 | 6.18 | 6.22 | -1.11% | 4,516 |
| Aug 6, 2026 | 6.29 | 6.41 | 6.29 | 6.29 | +0.96% | 2,306 |
| Aug 5, 2026 | 6.12 | 6.39 | 6.12 | 6.23 | +0.48% | 1,669 |
| Aug 4, 2026 | 6.57 | 6.57 | 6.20 | 6.20 | -2.05% | 7,566 |
| Aug 3, 2026 | 6.65 | 6.65 | 6.33 | 6.33 | -0.31% | 2,085 |
| Jul 31, 2026 | 6.39 | 6.39 | 6.35 | 6.35 | -0.63% | 1,901 |
| Jul 29, 2026 | 6.43 | 6.46 | 6.39 | 6.39 | -1.08% | 2,646 |
| Jul 28, 2026 | 6.43 | 6.48 | 6.42 | 6.46 | +1.30% | 6,743 |
| Jul 27, 2026 | 6.42 | 6.67 | 6.38 | 6.38 | -0.83% | 7,578 |
| Jul 24, 2026 | 6.37 | 6.50 | 6.33 | 6.43 | +1.18% | 1,072 |
| Jul 23, 2026 | 6.38 | 6.68 | 6.35 | 6.36 | -2.83% | 8,647 |
| Jul 22, 2026 | 6.42 | 6.65 | 6.37 | 6.54 | -0.68% | 7,347 |
| Jul 21, 2026 | 6.68 | 6.87 | 6.38 | 6.58 | +2.57% | 5,864 |
| Jul 20, 2026 | 6.69 | 6.69 | 6.42 | 6.42 | -1.08% | 5,103 |
| Jul 17, 2026 | 6.47 | 6.73 | 6.37 | 6.49 | +1.88% | 4,815 |
| Jul 16, 2026 | 6.47 | 6.66 | 6.37 | 6.37 | -2.52% | 928 |
| Jul 15, 2026 | 6.65 | 6.65 | 6.54 | 6.54 | +1.79% | 1,379 |
| Jul 14, 2026 | 6.50 | 6.66 | 6.36 | 6.42 | +1.10% | 2,274 |
| Jul 13, 2026 | 6.67 | 6.67 | 6.35 | 6.35 | -2.31% | 8,334 |
| Jul 10, 2026 | 6.57 | 6.57 | 6.47 | 6.50 | -1.01% | 602 |
| Jul 9, 2026 | 6.36 | 6.57 | 6.35 | 6.57 | +1.33% | 2,310 |
| Jul 8, 2026 | 6.44 | 6.54 | 6.44 | 6.48 | -1.97% | 5,372 |
| Jul 7, 2026 | 6.68 | 6.85 | 6.61 | 6.61 | -0.15% | 4,097 |
| Jul 6, 2026 | 6.58 | 6.90 | 6.45 | 6.62 | +1.53% | 7,527 |
| Jul 2, 2026 | 6.77 | 6.77 | 6.52 | 6.52 | -0.61% | 2,342 |
| Jul 1, 2026 | 6.48 | 6.56 | 6.48 | 6.56 | +1.08% | 1,918 |
| Jun 30, 2026 | 6.68 | 6.68 | 6.49 | 6.49 | -1.07% | 1,641 |
| Jun 29, 2026 | 6.61 | 6.77 | 6.41 | 6.56 | -1.06% | 2,133 |
| Jun 26, 2026 | 6.79 | 6.86 | 6.54 | 6.63 | -0.15% | 9,084 |
| Jun 25, 2026 | 6.72 | 7.00 | 6.40 | 6.64 | -0.90% | 13,547 |
| Jun 24, 2026 | 6.76 | 7.00 | 6.69 | 6.70 | -0.30% | 15,538 |
| Jun 23, 2026 | 6.95 | 7.04 | 6.71 | 6.72 | -0.54% | 16,518 |
| Jun 22, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | +0.69% | 480 |
| Jun 18, 2026 | 6.96 | 6.98 | 6.71 | 6.71 | -3.56% | 7,769 |
| Jun 17, 2026 | 7.09 | 7.09 | 6.93 | 6.96 | -1.09% | 3,971 |
| Jun 16, 2026 | 7.03 | 7.04 | 6.93 | 7.04 | +1.81% | 2,552 |
| Jun 15, 2026 | 6.86 | 7.15 | 6.86 | 6.91 | -1.14% | 12,015 |
| Jun 12, 2026 | 7.02 | 7.45 | 6.99 | 6.99 | -1.62% | 1,815 |
| Jun 11, 2026 | 6.65 | 7.11 | 6.65 | 7.11 | +4.64% | 5,270 |
| Jun 10, 2026 | 7.20 | 7.49 | 6.57 | 6.79 | -4.23% | 48,915 |
| Jun 9, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | -1.39% | 1,244 |
| Jun 8, 2026 | 7.19 | 7.19 | 7.15 | 7.19 | -1.24% | 2,884 |
| Jun 5, 2026 | 7.28 | 7.36 | 7.18 | 7.28 | -1.62% | 2,924 |
| Jun 3, 2026 | 7.25 | 7.42 | 7.25 | 7.40 | +1.39% | 5,662 |
| Jun 2, 2026 | 7.26 | 7.52 | 7.21 | 7.30 | -1.83% | 5,454 |
| Jun 1, 2026 | 7.80 | 7.80 | 7.43 | 7.43 | -5.53% | 1,770 |
| May 29, 2026 | 7.50 | 7.87 | 7.50 | 7.87 | +4.24% | 3,204 |
| May 28, 2026 | 7.68 | 7.74 | 7.55 | 7.55 | -1.44% | 3,460 |
| May 27, 2026 | 7.60 | 7.70 | 7.60 | 7.66 | -0.78% | 2,589 |
| May 22, 2026 | 7.98 | 7.98 | 7.72 | 7.72 | -0.13% | 1,791 |
| May 21, 2026 | 7.71 | 7.73 | 7.71 | 7.73 | -5.38% | 1,798 |
| May 20, 2026 | 7.72 | 8.17 | 7.63 | 8.17 | +4.08% | 9,423 |
| May 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | -0.38% | 588 |
| May 18, 2026 | 7.79 | 7.97 | 7.79 | 7.88 | -0.19% | 2,898 |
| May 15, 2026 | 8.04 | 8.04 | 7.69 | 7.89 | +2.53% | 1,368 |
| May 14, 2026 | 7.80 | 7.80 | 7.50 | 7.70 | +3.22% | 2,085 |
| May 13, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | -7.79% | 225 |
| May 12, 2026 | 7.87 | 8.09 | 7.87 | 8.09 | +0.50% | 1,085 |
| May 11, 2026 | 7.78 | 8.09 | 7.78 | 8.05 | +3.07% | 2,681 |
| May 8, 2026 | 7.75 | 7.81 | 7.75 | 7.81 | -0.26% | 1,108 |
| May 7, 2026 | 7.79 | 7.83 | 7.67 | 7.83 | +1.69% | 1,521 |
| May 6, 2026 | 7.39 | 7.75 | 7.39 | 7.70 | +3.36% | 8,581 |
| May 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | -0.80% | 2,702 |
| Apr 30, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | +1.49% | 218 |
| Apr 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | +0.27% | 367 |
| Apr 27, 2026 | 7.29 | 7.45 | 7.29 | 7.38 | -1.86% | 743 |
| Apr 23, 2026 | 7.29 | 7.52 | 7.29 | 7.52 | +0.27% | 1,368 |
| Apr 22, 2026 | 7.32 | 7.50 | 7.32 | 7.50 | +1.21% | 1,705 |
| Apr 21, 2026 | 7.46 | 7.55 | 7.38 | 7.41 | +1.79% | 1,145 |
| Apr 20, 2026 | 7.59 | 7.59 | 7.28 | 7.28 | +0.41% | 2,227 |
| Apr 17, 2026 | 7.30 | 7.50 | 7.25 | 7.25 | -4.35% | 2,303 |
| Apr 16, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | +2.29% | 313 |
| Apr 15, 2026 | 7.64 | 7.64 | 7.25 | 7.41 | -1.20% | 5,594 |
| Apr 13, 2026 | 7.44 | 7.54 | 7.35 | 7.50 | +0.00% | 2,536 |
| Apr 10, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | +0.00% | 1,200 |
| Apr 8, 2026 | 7.61 | 7.70 | 7.50 | 7.50 | -1.45% | 1,174 |
| Apr 7, 2026 | 7.56 | 8.16 | 7.56 | 7.61 | -0.20% | 9,677 |
| Apr 6, 2026 | 7.51 | 7.63 | 7.51 | 7.63 | +1.50% | 482 |
| Apr 2, 2026 | 7.44 | 7.67 | 7.38 | 7.51 | +0.70% | 2,462 |
| Apr 1, 2026 | 7.41 | 7.53 | 7.38 | 7.46 | -1.84% | 3,449 |
| Mar 31, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | +3.01% | 3,466 |
| Mar 30, 2026 | 7.48 | 7.61 | 7.37 | 7.38 | -2.54% | 5,059 |
| Mar 27, 2026 | 7.59 | 7.63 | 7.52 | 7.57 | -0.53% | 3,332 |
| Mar 26, 2026 | 8.48 | 8.48 | 7.49 | 7.61 | -3.67% | 5,492 |
| Mar 25, 2026 | 7.52 | 7.90 | 7.52 | 7.90 | +5.05% | 1,478 |
| Mar 24, 2026 | 7.57 | 7.70 | 7.48 | 7.52 | -0.66% | 4,300 |
| Mar 23, 2026 | 7.71 | 8.31 | 7.42 | 7.57 | -4.78% | 10,718 |
| Mar 20, 2026 | 7.35 | 7.95 | 7.35 | 7.95 | +8.43% | 16,024 |
| Mar 19, 2026 | 7.21 | 7.33 | 7.21 | 7.33 | +0.71% | 367 |
| Mar 18, 2026 | 7.37 | 7.37 | 7.28 | 7.28 | +0.55% | 490 |
| Mar 17, 2026 | 7.45 | 7.55 | 7.24 | 7.24 | -2.29% | 2,133 |
| Mar 16, 2026 | 7.42 | 7.42 | 7.41 | 7.41 | -1.17% | 2,267 |
| Mar 13, 2026 | 7.53 | 7.53 | 7.44 | 7.50 | +0.10% | 4,673 |
| Mar 12, 2026 | 7.77 | 7.77 | 7.44 | 7.49 | +0.20% | 5,153 |
| Mar 11, 2026 | 7.58 | 7.58 | 7.42 | 7.47 | +0.13% | 2,813 |
| Mar 10, 2026 | 7.49 | 7.50 | 7.44 | 7.46 | +1.29% | 4,110 |
| Mar 9, 2026 | 7.43 | 7.43 | 7.24 | 7.37 | +1.17% | 3,088 |
| Mar 5, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | +0.76% | 203 |
| Mar 4, 2026 | 7.22 | 7.23 | 7.22 | 7.23 | +0.21% | 695 |
| Mar 3, 2026 | 7.38 | 7.38 | 7.00 | 7.21 | -0.55% | 5,959 |
| Mar 2, 2026 | 7.24 | 7.36 | 7.12 | 7.25 | -1.56% | 4,088 |
| Feb 26, 2026 | 7.18 | 7.37 | 7.16 | 7.37 | -0.41% | 3,040 |
| Feb 25, 2026 | 7.34 | 7.47 | 7.14 | 7.40 | -0.40% | 5,529 |
| Feb 24, 2026 | 7.50 | 7.50 | 7.33 | 7.43 | -0.80% | 1,635 |
| Feb 23, 2026 | 7.64 | 7.64 | 7.32 | 7.49 | +0.20% | 1,811 |
| Feb 20, 2026 | 7.50 | 7.54 | 7.41 | 7.48 | -0.60% | 1,174 |
| Feb 19, 2026 | 7.54 | 7.55 | 7.44 | 7.52 | -1.70% | 1,230 |
| Feb 18, 2026 | 7.56 | 7.73 | 7.48 | 7.65 | +1.60% | 2,143 |
| Feb 17, 2026 | 7.52 | 7.55 | 7.43 | 7.53 | -1.19% | 2,188 |
| Feb 13, 2026 | 7.57 | 7.62 | 7.54 | 7.62 | +0.18% | 1,826 |
| Feb 12, 2026 | 7.71 | 7.71 | 7.56 | 7.61 | -0.31% | 1,507 |
| Feb 11, 2026 | 7.55 | 7.67 | 7.53 | 7.63 | -2.63% | 1,329 |
| Feb 10, 2026 | 7.82 | 7.88 | 7.68 | 7.84 | -1.18% | 2,185 |
| Feb 6, 2026 | 7.97 | 8.05 | 7.80 | 7.93 | -4.14% | 2,996 |
| Feb 5, 2026 | 7.92 | 8.27 | 7.92 | 8.27 | +5.67% | 1,207 |
| Feb 4, 2026 | 7.65 | 7.83 | 7.65 | 7.83 | +2.46% | 1,794 |
| Feb 2, 2026 | 7.60 | 8.04 | 7.60 | 7.64 | +1.06% | 956 |
| Jan 30, 2026 | 7.66 | 8.06 | 7.56 | 7.56 | -2.93% | 1,824 |
| Jan 29, 2026 | 7.66 | 7.82 | 7.66 | 7.79 | -3.73% | 1,020 |
| Jan 28, 2026 | 8.04 | 8.09 | 7.60 | 8.09 | +3.98% | 6,345 |
| Jan 27, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | +0.65% | 1,623 |
| Jan 26, 2026 | 8.40 | 8.40 | 7.64 | 7.73 | +1.24% | 12,284 |
| Jan 23, 2026 | 7.89 | 7.89 | 7.63 | 7.63 | -3.60% | 1,049 |
| Jan 22, 2026 | 8.00 | 8.09 | 7.92 | 7.92 | -3.47% | 1,065 |
| Jan 15, 2026 | 8.37 | 8.41 | 8.21 | 8.21 | -0.90% | 662 |
| Jan 14, 2026 | 7.65 | 8.28 | 7.65 | 8.28 | +2.34% | 461 |
| Jan 13, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | +0.12% | 431 |
| Jan 12, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | -1.58% | 817 |
| Jan 9, 2026 | 7.75 | 8.50 | 7.65 | 8.21 | +2.63% | 11,394 |
| Jan 8, 2026 | 7.78 | 8.06 | 7.71 | 8.00 | -2.20% | 3,283 |
| Jan 5, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | 455 |
| Jan 2, 2026 | 7.81 | 8.20 | 7.60 | 8.20 | +5.13% | 6,000 |
| Dec 31, 2025 | 7.67 | 7.82 | 7.52 | 7.80 | +2.09% | 4,136 |
| Dec 30, 2025 | 7.84 | 7.84 | 7.64 | 7.64 | +0.92% | 2,591 |
| Dec 29, 2025 | 7.62 | 7.70 | 7.56 | 7.57 | -1.56% | 4,588 |
| Dec 26, 2025 | 7.45 | 7.82 | 7.31 | 7.69 | +4.77% | 7,240 |
| Dec 24, 2025 | 7.39 | 7.39 | 7.34 | 7.34 | -1.48% | 576 |
| Dec 23, 2025 | 7.42 | 7.45 | 7.42 | 7.45 | +0.81% | 381 |
| Dec 22, 2025 | 7.53 | 7.53 | 7.39 | 7.39 | +0.41% | 924 |
| Dec 19, 2025 | 7.54 | 7.54 | 7.26 | 7.36 | -3.60% | 10,165 |
| Dec 18, 2025 | 7.81 | 7.85 | 7.40 | 7.63 | +0.33% | 7,118 |
| Dec 17, 2025 | 7.88 | 7.96 | 7.61 | 7.61 | -6.74% | 4,994 |
| Dec 16, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | -4.00% | 348 |
| Dec 15, 2025 | 8.15 | 8.50 | 8.15 | 8.50 | +5.07% | 939 |
| Dec 12, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | -4.26% | 243 |
| Dec 11, 2025 | 8.25 | 8.45 | 7.93 | 8.45 | +0.60% | 1,344 |
| Dec 10, 2025 | 8.00 | 8.40 | 8.00 | 8.40 | +6.19% | 2,110 |
| Dec 9, 2025 | 7.91 | 7.92 | 7.91 | 7.91 | +3.67% | 1,115 |
| Dec 8, 2025 | 7.61 | 7.95 | 7.59 | 7.63 | -1.29% | 4,455 |
| Dec 5, 2025 | 7.52 | 7.73 | 7.52 | 7.73 | -2.77% | 746 |
| Dec 4, 2025 | 7.70 | 7.95 | 7.70 | 7.95 | +2.51% | 4,582 |
| Dec 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | -2.39% | 639 |
| Dec 2, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | +2.78% | 233 |
| Dec 1, 2025 | 7.95 | 7.95 | 7.73 | 7.73 | -3.13% | 708 |
| Nov 28, 2025 | 7.71 | 7.98 | 7.54 | 7.98 | +6.12% | 7,318 |
| Nov 26, 2025 | 7.80 | 7.80 | 7.48 | 7.52 | -0.79% | 1,040 |
| Nov 25, 2025 | 7.70 | 7.70 | 7.46 | 7.58 | +0.46% | 1,955 |
| Nov 24, 2025 | 7.70 | 7.70 | 7.45 | 7.55 | -0.98% | 1,748 |
| Nov 21, 2025 | 7.43 | 7.62 | 7.43 | 7.62 | +0.00% | 1,431 |
| Nov 20, 2025 | 7.57 | 7.62 | 7.40 | 7.62 | +2.38% | 2,905 |
| Nov 19, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | -2.33% | 455 |
| Nov 18, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | -0.07% | 307 |
| Nov 17, 2025 | 7.59 | 7.69 | 7.47 | 7.63 | +0.32% | 9,912 |
| Nov 14, 2025 | 7.30 | 7.69 | 7.24 | 7.60 | +4.12% | 21,844 |
| Nov 13, 2025 | 7.37 | 7.39 | 7.24 | 7.30 | -2.67% | 6,363 |
| Nov 12, 2025 | 7.53 | 7.55 | 7.46 | 7.50 | -1.32% | 3,870 |
| Nov 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | +0.13% | 140 |
| Nov 10, 2025 | 7.60 | 7.60 | 7.59 | 7.59 | +0.85% | 815 |
| Nov 7, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | -1.03% | 627 |
| Nov 6, 2025 | 7.51 | 7.68 | 7.50 | 7.61 | -0.98% | 1,688 |
| Nov 5, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | -4.00% | 341 |
| Nov 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | +5.12% | 663 |
| Nov 3, 2025 | 8.02 | 8.02 | 7.55 | 7.61 | -4.87% | 6,169 |
Daily open, high, low, close and volume for Bridgford Foods Corp (BRID). Showing 228 trading days. Unadjusted prices.