Dark

BRID
Bridgford Foods Corp
stock NASDAQ

At Close

Jun 30, 2026 3:27:48 PM EDT

6.70USD+2.134%(+0.14)1,641

5.59Bid 7.64Ask 2.05Spread

Pre-market

0.00USD-100.000%(-6.63)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

6.49USD-3.134%(-0.21)308

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	6.7000	6.7000	6.7000	6.7000	+2.134%	1,641	0.000%
2026-06-29	6.6101	6.7700	6.4108	6.5600	-1.056%	2,133	+2.134%
2026-06-26	6.7950	6.8620	6.5400	6.6300	-0.151%	9,084	+1.056%
2026-06-25	6.7200	7.0000	6.4000	6.6400	-0.896%	13,547	+0.904%
2026-06-24	6.7600	7.0000	6.6900	6.7000	-0.298%	15,538	0.000%
2026-06-23	6.9500	7.0415	6.7100	6.7200	-0.542%	16,518	-0.298%
2026-06-22	6.7566	6.7566	6.7566	6.7566	+0.694%	480	-0.838%
2026-06-18	6.9600	6.9800	6.7100	6.7100	-3.564%	7,769	-0.149%
2026-06-17	7.0900	7.0900	6.9300	6.9580	-1.095%	3,971	-3.708%
2026-06-16	7.0341	7.0350	6.9300	7.0350	+1.809%	2,552	-4.762%
2026-06-15	6.8600	7.1480	6.8550	6.9100	-1.144%	12,015	-3.039%
2026-06-12	7.0200	7.4500	6.9900	6.9900	-1.619%	1,815	-4.149%
2026-06-11	6.6500	7.1050	6.6500	7.1050	+4.639%	5,270	-5.700%
2026-06-10	7.2000	7.4900	6.5650	6.7900	-4.231%	48,915	-1.325%
2026-06-09	7.0900	7.0900	7.0900	7.0900	-1.391%	1,244	-5.501%
2026-06-08	7.1937	7.1937	7.1500	7.1900	-1.236%	2,884	-6.815%
2026-06-05	7.2800	7.3600	7.1800	7.2800	-1.622%	2,924	-7.967%
2026-06-03	7.2500	7.4250	7.2500	7.4000	+1.385%	5,662	-9.459%
2026-06-02	7.2607	7.5200	7.2100	7.2989	-1.831%	5,454	-8.205%
2026-06-01	7.8050	7.8050	7.4350	7.4350	-5.527%	1,770	-9.886%
2026-05-29	7.5010	7.8700	7.5010	7.8700	+4.238%	3,204	-14.867%
2026-05-28	7.6800	7.7447	7.5500	7.5500	-1.436%	3,460	-11.258%
2026-05-27	7.6000	7.7000	7.6000	7.6600	-0.777%	2,589	-12.533%
2026-05-22	7.9800	7.9800	7.7200	7.7200	-0.131%	1,791	-13.212%
2026-05-21	7.7101	7.7333	7.7101	7.7301	-5.384%	1,798	-13.326%
2026-05-20	7.7200	8.1700	7.6250	8.1700	+4.076%	9,423	-17.993%
2026-05-19	7.8500	7.8500	7.8500	7.8500	-0.381%	588	-14.650%
2026-05-18	7.7850	7.9750	7.7850	7.8800	-0.190%	2,898	-14.975%
2026-05-15	8.0350	8.0350	7.6910	7.8950	+2.532%	1,368	-15.136%
2026-05-14	7.8000	7.8000	7.5000	7.7000	+3.217%	2,085	-12.987%
2026-05-13	7.4600	7.4600	7.4600	7.4600	-7.787%	225	-10.188%
2026-05-12	7.8700	8.0900	7.8700	8.0900	+0.497%	1,085	-17.182%
2026-05-11	7.7750	8.0900	7.7750	8.0500	+3.073%	2,681	-16.770%
2026-05-08	7.7500	7.8100	7.7500	7.8100	-0.255%	1,108	-14.213%
2026-05-07	7.7898	7.8300	7.6750	7.8300	+1.688%	1,521	-14.432%
2026-05-06	7.3900	7.7500	7.3900	7.7000	+3.356%	8,581	-12.987%
2026-05-05	7.4500	7.4500	7.4500	7.4500	-0.799%	2,702	-10.067%
2026-04-30	7.5100	7.5100	7.5100	7.5100	+1.486%	218	-10.786%
2026-04-28	7.4000	7.4000	7.4000	7.4000	+0.271%	367	-9.459%
2026-04-27	7.2900	7.4500	7.2900	7.3800	-1.862%	743	-9.214%
2026-04-23	7.2900	7.5200	7.2900	7.5200	+0.267%	1,368	-10.904%
2026-04-22	7.3200	7.5000	7.3200	7.5000	+1.215%	1,705	-10.667%
2026-04-21	7.4600	7.5500	7.3801	7.4100	+1.786%	1,145	-9.582%
2026-04-20	7.5892	7.5892	7.2800	7.2800	+0.414%	2,227	-7.967%
2026-04-17	7.3000	7.5000	7.2500	7.2500	-4.354%	2,303	-7.586%
2026-04-16	7.5800	7.5800	7.5800	7.5800	+2.293%	313	-11.609%
2026-04-15	7.6400	7.6400	7.2500	7.4101	-1.199%	5,594	-9.583%
2026-04-13	7.4400	7.5450	7.3501	7.5000	0.000%	2,536	-10.667%
2026-04-10	7.4500	7.5000	7.4500	7.5000	-1.186%	1,200	-10.667%
2026-04-09	7.7000	7.7000	7.5900	7.5900	+1.200%	16	-11.726%
2026-04-08	7.6101	7.7000	7.5000	7.5000	-1.445%	1,174	-10.667%
2026-04-07	7.5600	8.1590	7.5600	7.6100	-0.197%	9,677	-11.958%
2026-04-06	7.5111	7.6250	7.5111	7.6250	+1.500%	482	-12.131%
2026-04-02	7.4449	7.6700	7.3800	7.5123	+0.701%	2,462	-10.813%
2026-04-01	7.4087	7.5300	7.3850	7.4600	-1.842%	3,449	-10.188%
2026-03-31	7.4500	7.6000	7.4500	7.6000	+3.008%	3,466	-11.842%
2026-03-30	7.4800	7.6100	7.3650	7.3781	-2.535%	5,059	-9.191%
2026-03-27	7.5888	7.6301	7.5156	7.5700	-0.526%	3,332	-11.493%
2026-03-26	8.4800	8.4800	7.4901	7.6100	-3.671%	5,492	-11.958%
2026-03-25	7.5203	7.9000	7.5203	7.9000	+5.053%	1,478	-15.190%
2026-03-24	7.5701	7.6950	7.4800	7.5200	-0.661%	4,300	-10.904%
2026-03-23	7.7071	8.3150	7.4150	7.5700	-4.780%	10,718	-11.493%
2026-03-20	7.3500	7.9500	7.3500	7.9500	+8.429%	16,024	-15.723%
2026-03-19	7.2101	7.3320	7.2101	7.3320	+0.714%	367	-8.620%
2026-03-18	7.3719	7.3719	7.2800	7.2800	+0.552%	490	-7.967%
2026-03-17	7.4500	7.5520	7.2400	7.2400	-2.294%	2,133	-7.459%
2026-03-16	7.4200	7.4200	7.4100	7.4100	-1.171%	2,267	-9.582%
2026-03-13	7.5250	7.5250	7.4400	7.4978	+0.104%	4,673	-10.640%
2026-03-12	7.7700	7.7700	7.4400	7.4900	+0.201%	5,153	-10.547%
2026-03-11	7.5750	7.5750	7.4250	7.4750	+0.134%	2,813	-10.368%
2026-03-10	7.4900	7.5049	7.4400	7.4650	+1.289%	4,110	-10.248%
2026-03-09	7.4350	7.4350	7.2425	7.3700	+1.167%	3,088	-9.091%
2026-03-05	7.2850	7.2850	7.2850	7.2850	+0.761%	203	-8.030%
2026-03-04	7.2200	7.2300	7.2200	7.2300	+0.208%	695	-7.331%
2026-03-03	7.3800	7.3800	7.0001	7.2150	-0.551%	5,959	-7.138%
2026-03-02	7.2400	7.3576	7.1200	7.2550	-1.560%	4,088	-7.650%
2026-02-26	7.1823	7.3700	7.1550	7.3700	-0.405%	3,040	-9.091%
2026-02-25	7.3400	7.4700	7.1400	7.4000	-0.404%	5,529	-9.459%
2026-02-24	7.4950	7.4950	7.3350	7.4300	-0.801%	1,635	-9.825%
2026-02-23	7.6400	7.6400	7.3200	7.4900	+0.198%	1,811	-10.547%
2026-02-20	7.4950	7.5415	7.4100	7.4752	-0.596%	1,174	-10.370%
2026-02-19	7.5350	7.5506	7.4400	7.5200	-1.699%	1,230	-10.904%
2026-02-18	7.5600	7.7299	7.4800	7.6500	+1.604%	2,143	-12.418%
2026-02-17	7.5200	7.5524	7.4301	7.5292	-1.192%	2,188	-11.013%
2026-02-13	7.5732	7.6200	7.5400	7.6200	+0.179%	1,826	-12.073%
2026-02-12	7.7050	7.7050	7.5601	7.6064	-0.309%	1,507	-11.916%
2026-02-11	7.5500	7.6700	7.5300	7.6300	-2.633%	1,329	-12.189%
2026-02-10	7.8200	7.8800	7.6850	7.8363	-1.182%	2,185	-14.500%
2026-02-06	7.9700	8.0498	7.8000	7.9300	-4.137%	2,996	-15.511%
2026-02-05	7.9233	8.2722	7.9233	8.2722	+5.673%	1,207	-19.006%
2026-02-04	7.6520	7.8281	7.6520	7.8281	+2.462%	1,794	-14.411%
2026-02-02	7.6000	8.0350	7.6000	7.6400	+1.058%	956	-12.304%
2026-01-30	7.6601	8.0650	7.5600	7.5600	-2.928%	1,824	-11.376%
2026-01-29	7.6550	7.8200	7.6550	7.7880	-3.733%	1,020	-13.970%
2026-01-28	8.0350	8.0900	7.6000	8.0900	+3.985%	6,345	-17.182%
2026-01-27	7.7800	7.7800	7.7800	7.7800	+0.647%	1,623	-13.882%
2026-01-26	8.4000	8.4000	7.6424	7.7300	+1.244%	12,284	-13.325%
2026-01-23	7.8900	7.8900	7.6350	7.6350	-3.598%	1,049	-12.246%
2026-01-22	8.0015	8.0900	7.9200	7.9200	-3.473%	1,065	-15.404%
2026-01-15	8.3700	8.4076	8.2050	8.2050	-0.896%	662	-18.342%
2026-01-14	7.6500	8.2792	7.6500	8.2792	+2.339%	461	-19.074%
2026-01-13	8.0900	8.0900	8.0900	8.0900	+0.124%	431	-17.182%
2026-01-12	8.0800	8.0800	8.0800	8.0800	-1.583%	817	-17.079%
2026-01-09	7.7464	8.5000	7.6500	8.2100	+2.625%	11,394	-18.392%
2026-01-08	7.7750	8.0600	7.7099	8.0000	-2.200%	3,283	-16.250%
2026-01-05	8.1800	8.1800	8.1800	8.1800	-0.244%	455	-18.093%
2026-01-02	7.8143	8.2000	7.6000	8.2000	+5.128%	6,000	-18.293%
2025-12-31	7.6700	7.8191	7.5200	7.8000	+2.094%	4,136	-14.103%
2025-12-30	7.8400	7.8400	7.6400	7.6400	+0.925%	2,591	-12.304%
2025-12-29	7.6240	7.7000	7.5600	7.5700	-1.560%	4,588	-11.493%
2025-12-26	7.4500	7.8200	7.3100	7.6900	+4.768%	7,240	-12.874%
2025-12-24	7.3857	7.3857	7.3400	7.3400	-1.477%	576	-8.719%
2025-12-23	7.4240	7.4500	7.4240	7.4500	+0.812%	381	-10.067%
2025-12-22	7.5250	7.5250	7.3900	7.3900	+0.408%	924	-9.337%
2025-12-19	7.5450	7.5450	7.2600	7.3600	-3.602%	10,165	-8.967%
2025-12-18	7.8100	7.8500	7.3980	7.6350	+0.329%	7,118	-12.246%
2025-12-17	7.8850	7.9600	7.6100	7.6100	-6.740%	4,994	-11.958%
2025-12-16	8.1600	8.1600	8.1600	8.1600	-4.000%	348	-17.892%
2025-12-15	8.1501	8.5000	8.1501	8.5000	+5.068%	939	-21.176%
2025-12-12	8.0900	8.0900	8.0900	8.0900	-4.260%	243	-17.182%
2025-12-11	8.2500	8.4500	7.9317	8.4500	+0.595%	1,344	-20.710%
2025-12-10	8.0000	8.4000	8.0000	8.4000	+6.195%	2,110	-20.238%
2025-12-09	7.9125	7.9232	7.9100	7.9100	+3.670%	1,115	-15.297%
2025-12-08	7.6100	7.9500	7.5900	7.6300	-1.294%	4,455	-12.189%
2025-12-05	7.5200	7.7300	7.5200	7.7300	-2.766%	746	-13.325%
2025-12-04	7.7000	7.9500	7.7000	7.9499	+2.513%	4,582	-15.722%
2025-12-03	7.7550	7.7550	7.7550	7.7550	-2.390%	639	-13.604%
2025-12-02	7.9449	7.9449	7.9449	7.9449	+2.780%	233	-15.669%
2025-12-01	7.9500	7.9500	7.7300	7.7300	-3.133%	708	-13.325%
2025-11-28	7.7077	7.9800	7.5350	7.9800	+6.117%	7,318	-16.040%
2025-11-26	7.8000	7.8000	7.4777	7.5200	-0.792%	1,040	-10.904%
2025-11-25	7.7000	7.7000	7.4600	7.5800	+0.463%	1,955	-11.609%
2025-11-24	7.7000	7.7000	7.4500	7.5451	-0.983%	1,748	-11.201%
2025-11-21	7.4350	7.6200	7.4350	7.6200	0.000%	1,431	-12.073%
2025-11-20	7.5701	7.6200	7.3999	7.6200	+2.382%	2,905	-12.073%
2025-11-19	7.4427	7.4427	7.4427	7.4427	-2.327%	455	-9.979%
2025-11-18	7.6200	7.6200	7.6200	7.6200	-0.066%	307	-12.073%
2025-11-17	7.5900	7.6900	7.4700	7.6250	+0.317%	9,912	-12.131%
2025-11-14	7.3000	7.6900	7.2400	7.6009	+4.122%	21,844	-11.853%
2025-11-13	7.3700	7.3900	7.2400	7.3000	-2.667%	6,363	-8.219%
2025-11-12	7.5300	7.5500	7.4624	7.5000	-1.316%	3,870	-10.667%
2025-11-11	7.6000	7.6000	7.6000	7.6000	+0.132%	140	-11.842%
2025-11-10	7.6000	7.6000	7.5900	7.5900	+0.845%	815	-11.726%
2025-11-07	7.5264	7.5264	7.5264	7.5264	-1.034%	627	-10.980%
2025-11-06	7.5100	7.6800	7.5000	7.6050	-0.975%	1,688	-11.900%
2025-11-05	7.6799	7.6799	7.6799	7.6799	-4.001%	341	-12.759%
2025-11-04	8.0000	8.0000	8.0000	8.0000	+5.125%	663	-16.250%
2025-11-03	8.0200	8.0200	7.5500	7.6100	-4.875%	6,169	-11.958%
2025-10-31	7.9600	8.0000	7.9500	8.0000	+0.629%	929	-16.250%
2025-10-30	7.8000	7.9500	7.8000	7.9500	-2.574%	1,675	-15.723%
2025-10-29	8.0000	8.1600	7.6700	8.1600	-1.568%	4,154	-17.892%
2025-10-28	8.2900	8.2900	8.2900	8.2900	+0.121%	288	-19.180%
2025-10-27	8.0052	8.2800	8.0052	8.2800	+4.021%	938	-19.082%
2025-10-24	8.1700	8.1800	7.5500	7.9599	-3.633%	7,604	-15.828%
2025-10-23	8.6000	8.6000	8.1000	8.2600	-1.314%	1,564	-18.886%
2025-10-22	8.2700	8.6200	8.1450	8.3700	+3.461%	2,549	-19.952%
2025-10-21	7.9450	8.0900	7.6900	8.0900	+8.011%	11,888	-17.182%
2025-10-20	7.6750	7.6750	7.4900	7.4900	-1.187%	608	-10.547%
2025-10-17	7.7000	7.8700	7.5800	7.5800	+2.668%	1,976	-11.609%
2025-10-16	7.5300	7.5500	7.2800	7.3830	-2.535%	3,446	-9.251%
2025-10-14	7.8462	7.8462	7.5200	7.5750	+2.365%	3,705	-11.551%
2025-10-13	8.0194	8.0194	7.3500	7.4000	-6.210%	25,522	-9.459%
2025-10-10	7.9000	7.9000	7.8700	7.8900	-1.375%	14	-15.082%
2025-10-07	8.2500	8.2500	8.0000	8.0000	-1.478%	800	-16.250%
2025-10-06	8.0800	8.1200	8.0800	8.1200	+1.265%	849	-17.488%
2025-10-03	8.0186	8.0186	8.0186	8.0186	+1.024%	206	-16.444%
2025-10-02	7.9281	7.9373	7.9281	7.9373	+0.092%	690	-15.588%
2025-10-01	7.9300	7.9300	7.9300	7.9300	+1.148%	469	-15.511%
2025-09-30	7.8200	8.0900	7.8030	7.8400	-1.379%	2,802	-14.541%
2025-09-29	8.1000	8.1000	7.7600	7.9496	-0.754%	4,148	-15.719%
2025-09-26	8.0250	8.1000	7.9639	8.0100	-0.483%	1,520	-16.355%
2025-09-25	8.0489	8.0489	8.0489	8.0489	-1.032%	263	-16.759%
2025-09-24	8.0629	8.1328	8.0629	8.1328	+0.903%	1,478	-17.618%
2025-09-23	8.2400	8.2400	8.0600	8.0600	+0.124%	701	-16.873%
2025-09-19	7.9066	8.0500	7.9066	8.0500	+1.258%	5,260	-16.770%
2025-09-18	8.0200	8.0200	7.8900	7.9500	+0.633%	1,120	-15.723%
2025-09-17	8.0000	8.0500	7.9000	7.9000	+1.347%	11,461	-15.190%
2025-09-16	7.8466	7.9470	7.6900	7.7950	-0.827%	5,078	-14.047%
2025-09-15	7.8884	7.9642	7.7770	7.8600	+2.477%	3,219	-14.758%
2025-09-12	7.7700	8.0300	7.6700	7.6700	-5.890%	7,363	-12.647%
2025-09-11	7.8500	8.1500	7.7250	8.1500	+0.440%	20,641	-17.791%
2025-09-10	7.9000	8.1143	7.9000	8.1143	+3.499%	1,392	-17.430%
2025-09-09	8.0500	8.1200	7.8400	7.8400	-1.385%	1,088	-14.541%
2025-09-08	7.8500	7.9501	7.8200	7.9501	+0.507%	1,519	-15.724%
2025-09-05	8.0000	8.1000	7.7901	7.9100	-0.202%	7,567	-15.297%
2025-09-04	7.9400	8.0100	7.8036	7.9260	+1.033%	11,497	-15.468%
2025-09-03	7.9700	7.9700	7.7050	7.8450	+0.835%	10,932	-14.595%
2025-09-02	7.5501	7.7800	7.4800	7.7800	+3.872%	8,171	-13.882%
2025-08-29	7.4653	7.5590	7.3600	7.4900	+0.268%	6,466	-10.547%
2025-08-28	7.7250	7.7250	7.4301	7.4700	-0.267%	2,707	-10.308%
2025-08-27	7.4529	7.7100	7.4529	7.4900	0.000%	2,671	-10.547%
2025-08-26	7.4577	7.7400	7.4506	7.4900	+0.537%	2,241	-10.547%
2025-08-25	7.7000	7.7000	7.4000	7.4500	-1.062%	3,327	-10.067%
2025-08-21	7.5500	7.5500	7.5300	7.5300	+0.400%	295	-11.023%
2025-08-19	7.5200	7.5200	7.5000	7.5000	-0.266%	557	-10.667%
2025-08-18	7.5100	7.5200	7.5100	7.5200	+0.133%	277	-10.904%
2025-08-15	7.5400	8.0373	7.5100	7.5100	-1.958%	9,141	-10.786%
2025-08-14	7.5000	7.8050	7.5000	7.6600	+2.681%	2,713	-12.533%
2025-08-13	7.5100	7.5500	7.4200	7.4600	-2.484%	2,677	-10.188%
2025-08-12	7.6500	7.6500	7.6500	7.6500	-1.163%	568	-12.418%
2025-08-11	7.5000	7.9000	7.5000	7.7400	+3.614%	1,199	-13.437%
2025-08-08	7.7260	7.7331	7.4700	7.4700	-1.711%	1,835	-10.308%
2025-08-07	7.6400	7.6400	7.6000	7.6000	-0.264%	2,054	-11.842%
2025-08-06	7.9000	7.9000	7.6201	7.6201	-1.866%	416	-12.075%
2025-08-05	7.8900	7.8900	7.7650	7.7650	+0.278%	490	-13.715%
2025-08-04	7.6229	7.7435	7.6200	7.7435	-0.213%	763	-13.476%
2025-08-01	7.7600	7.9682	7.7600	7.7600	+1.971%	3,484	-13.660%
2025-07-31	7.9732	7.9732	7.6100	7.6100	-1.981%	1,104	-11.958%
2025-07-30	7.7638	7.7638	7.7638	7.7638	+1.355%	260	-13.702%
2025-07-29	7.9519	7.9519	7.6600	7.6600	-1.921%	979	-12.533%
2025-07-28	7.7800	7.9899	7.7700	7.8100	-1.054%	3,174	-14.213%
2025-07-25	7.5300	8.1950	7.5300	7.8932	+4.546%	2,431	-15.117%
2025-07-24	7.8100	7.9112	7.5500	7.5500	-3.213%	4,812	-11.258%
2025-07-23	7.9000	7.9000	7.6400	7.8006	+0.136%	3,123	-14.109%
2025-07-22	7.4100	7.8000	7.4100	7.7900	+3.867%	6,200	-13.992%
2025-07-21	7.4639	7.7100	7.4250	7.5000	-1.575%	6,628	-10.667%
2025-07-18	7.5100	7.6250	7.5100	7.6200	+0.927%	2,622	-12.073%
2025-07-17	7.5300	7.7568	7.5294	7.5500	+0.174%	3,762	-11.258%
2025-07-16	7.5100	7.6507	7.5100	7.5369	-0.306%	1,499	-11.104%
2025-07-15	7.5261	7.6859	7.5261	7.5600	+0.398%	946	-11.376%
2025-07-14	7.5100	7.8419	7.3501	7.5300	-0.921%	6,609	-11.023%
2025-07-11	7.6500	7.7099	7.6000	7.6000	-3.553%	3,153	-11.842%
2025-07-10	7.5600	7.8800	7.5385	7.8800	+0.510%	9,846	-14.975%
2025-07-09	7.7976	7.9500	7.7100	7.8400	+2.350%	4,108	-14.541%
2025-07-08	7.9900	7.9900	7.6600	7.6600	-0.584%	2,843	-12.533%
2025-07-07	7.6600	7.9900	7.6600	7.7050	-2.837%	2,321	-13.043%
2025-07-03	7.9300	7.9300	7.9300	7.9300	-0.001%	764	-15.511%
2025-07-02	7.9064	7.9301	7.9064	7.9301	+1.538%	758	-15.512%
2025-07-01	7.8100	7.8100	7.7814	7.8100	-1.221%	488	-14.213%
2025-06-30	7.9065	7.9065	7.9065	7.9065	+3.488%	605	-15.260%
2025-06-27	7.7837	8.0000	7.6400	7.6400	-2.051%	3,800	-12.304%
2025-06-26	7.7224	8.7400	7.5000	7.8000	-2.500%	80,393	-14.103%
2025-06-25	8.0000	8.0000	8.0000	8.0000	-1.235%	1,268	-16.250%
2025-06-24	8.0010	8.7100	8.0010	8.1000	-1.937%	2,700	-17.284%
2025-06-23	7.9000	8.2750	7.9000	8.2600	+5.223%	2,275	-18.886%
2025-06-18	7.8500	7.8500	7.8500	7.8500	+2.614%	281	-14.650%
2025-06-17	7.6900	7.8450	7.6350	7.6500	-2.919%	2,987	-12.418%
2025-06-16	7.8750	7.8800	7.8750	7.8800	+0.639%	569	-14.975%
2025-06-13	7.7200	7.8500	7.7122	7.8300	-0.445%	1,181	-14.432%
2025-06-12	7.8647	7.8650	7.7200	7.8650	-0.443%	1,081	-14.812%
2025-06-11	7.8100	7.9500	7.7100	7.9000	-1.001%	3,969	-15.190%
2025-06-10	7.8101	7.9800	7.8100	7.9799	+2.120%	1,093	-16.039%
2025-06-09	8.0900	8.0900	7.7100	7.8142	-0.835%	1,984	-14.259%
2025-06-06	7.7000	7.8800	7.6200	7.8800	+1.220%	2,873	-14.975%
2025-06-05	7.6600	7.7850	7.6600	7.7850	-2.444%	1,317	-13.937%
2025-06-04	8.0250	8.0300	7.8100	7.9800	+3.034%	2,658	-16.040%
2025-06-03	7.7800	7.7800	7.7450	7.7450	-3.741%	946	-13.493%
2025-06-02	7.8279	8.0460	7.8279	8.0460	+1.463%	2,675	-16.729%
2025-05-30	7.7550	7.9300	7.6900	7.9300	-0.377%	3,196	-15.511%
2025-05-29	7.7300	8.0095	7.7109	7.9600	+0.378%	4,310	-15.829%
2025-05-28	7.7905	7.9300	7.7501	7.9300	+0.635%	733	-15.511%
2025-05-27	7.9800	8.0001	7.7400	7.8800	+1.026%	2,615	-14.975%
2025-05-23	7.8800	7.9146	7.7900	7.8000	-1.088%	2,683	-14.103%
2025-05-22	7.8858	7.8858	7.8858	7.8858	+0.327%	503	-15.037%
2025-05-21	7.7700	7.9500	7.7700	7.8601	+0.051%	2,455	-14.759%
2025-05-20	7.8193	7.8561	7.8193	7.8561	-0.177%	495	-14.716%
2025-05-19	7.7500	8.1150	7.7100	7.8700	+1.548%	2,942	-14.867%
2025-05-16	7.8235	7.9300	7.7500	7.7500	-1.022%	2,803	-13.548%
2025-05-15	7.6401	7.8300	7.6401	7.8300	-0.565%	920	-14.432%
2025-05-14	7.8745	7.8745	7.8745	7.8745	+1.462%	774	-14.915%
2025-05-13	7.7700	7.7900	7.7610	7.7610	-0.077%	1,293	-13.671%
2025-05-12	7.7500	7.7670	7.6700	7.7670	-0.282%	4,872	-13.738%
2025-05-09	7.9000	7.9100	7.7514	7.7890	-1.902%	3,245	-13.981%
2025-05-08	7.8900	7.9400	7.8000	7.9400	0.000%	1,241	-15.617%
2025-05-07	7.9400	7.9400	7.9400	7.9400	0.000%	793	-15.617%
2025-05-06	7.9000	7.9700	7.9000	7.9400	+1.146%	1,119	-15.617%
2025-05-05	7.9400	8.0250	7.8201	7.8500	-2.120%	2,160	-14.650%
2025-05-02	8.2550	8.2550	8.0100	8.0200	-1.535%	1,265	-16.459%
2025-05-01	8.0268	8.3700	7.9444	8.1450	+0.185%	1,540	-17.741%
2025-04-30	8.1300	8.1300	8.1300	8.1300	-1.812%	313	-17.589%
2025-04-29	8.2900	8.2900	8.2800	8.2800	-0.361%	16	-19.082%
2025-04-28	7.9000	8.3100	7.9000	8.3100	+3.487%	1,289	-19.374%
2025-04-25	8.1500	8.4165	7.8338	8.0300	-1.472%	1,406	-16.563%
2025-04-24	7.6600	8.1500	7.6600	8.1500	+0.991%	2,683	-17.791%
2025-04-23	8.0800	8.0800	8.0700	8.0700	+1.987%	621	-16.976%
2025-04-22	7.6350	7.9300	7.6350	7.9128	+5.223%	1,079	-15.327%
2025-04-21	7.7701	7.7701	7.5200	7.5200	-4.193%	5,204	-10.904%
2025-04-17	7.8491	7.8491	7.8491	7.8491	+1.080%	857	-14.640%
2025-04-16	7.7652	7.7652	7.7652	7.7652	-1.706%	492	-13.718%
2025-04-15	7.9000	7.9000	7.7400	7.9000	-1.251%	1,206	-15.190%
2025-04-14	8.3000	8.3000	7.6600	8.0001	+0.694%	16,166	-16.251%
2025-04-11	8.0600	8.3500	7.7421	7.9450	-0.563%	19,563	-15.670%
2025-04-10	8.2000	8.4000	7.9000	7.9900	+0.884%	6,949	-16.145%
2025-04-09	7.7000	7.9200	7.6700	7.9200	+2.589%	4,005	-15.404%
2025-04-08	7.7100	8.1800	7.7000	7.7201	-6.037%	2,582	-13.214%
2025-04-07	8.3200	8.3356	7.6950	8.2161	-0.047%	12,969	-18.453%
2025-04-04	8.2900	8.8400	7.9800	8.2200	-1.083%	10,910	-18.491%
2025-04-03	8.4891	8.4891	8.3100	8.3100	+2.466%	1,333	-19.374%
2025-04-02	8.2148	8.3300	8.1100	8.1100	+0.123%	1,696	-17.386%
2025-04-01	8.1400	8.1400	7.9700	8.1000	-0.430%	2,013	-17.284%
2025-03-31	8.4200	8.6450	8.1350	8.1350	-1.988%	7,625	-17.640%
2025-03-28	8.5100	8.5100	8.3000	8.3000	-2.468%	4,825	-19.277%
2025-03-27	9.0301	9.0301	8.2600	8.5100	-5.759%	5,879	-21.269%
2025-03-26	9.3900	9.3900	9.0300	9.0300	-2.694%	3,534	-25.803%
2025-03-25	9.3900	9.3900	9.2800	9.2800	-2.110%	928	-27.802%
2025-03-24	9.6500	9.6749	9.4073	9.4800	-2.167%	3,228	-29.325%
2025-03-21	10.0496	10.0496	9.6900	9.6900	-3.003%	1,635	-30.857%
2025-03-20	10.0200	10.0200	9.9900	9.9900	+0.201%	1,018	-32.933%
2025-03-19	10.0000	10.1200	9.9700	9.9700	-1.287%	1,918	-32.798%
2025-03-18	10.1000	10.1000	10.0900	10.1000	+0.398%	983	-33.663%
2025-03-17	10.0600	10.0748	10.0600	10.0600	-1.276%	2,532	-33.400%
2025-03-14	10.4000	10.4000	10.1700	10.1900	-1.546%	1,299	-34.249%
2025-03-13	10.0400	10.3500	10.0000	10.3500	+4.125%	1,470	-35.266%
2025-03-12	10.0000	10.0120	9.9400	9.9400	-0.798%	3,444	-32.596%
2025-03-11	10.0700	10.1400	10.0200	10.0200	-1.281%	4,612	-33.134%
2025-03-10	10.7000	10.7000	10.0600	10.1500	-1.265%	1,989	-33.990%
2025-03-07	10.2800	10.2800	10.2800	10.2800	-1.626%	488	-34.825%
2025-03-06	10.4185	10.4500	10.2750	10.4499	-0.949%	1,978	-35.885%
2025-03-05	10.5100	10.7400	10.4650	10.5500	+2.050%	1,848	-36.493%
2025-03-04	10.5100	10.7700	10.1715	10.3381	-1.636%	2,534	-35.191%
2025-03-03	10.5100	10.5100	10.5100	10.5100	+0.048%	687	-36.251%
2025-02-28	10.5050	10.5050	10.5050	10.5050	-0.048%	433	-36.221%
2025-02-27	10.2300	10.5100	10.0719	10.5100	+0.191%	998	-36.251%
2025-02-26	10.3000	10.4950	10.3000	10.4900	+1.845%	885	-36.130%
2025-02-25	10.1800	10.3000	10.1800	10.3000	+1.179%	1,603	-34.951%
2025-02-24	10.1700	10.1800	10.1700	10.1800	+0.893%	838	-34.185%
2025-02-21	10.1000	10.1000	9.9300	10.0899	+0.297%	4,166	-33.597%
2025-02-20	10.0600	10.0667	10.0480	10.0600	+0.050%	1,790	-33.400%
2025-02-19	10.2199	10.2199	10.0000	10.0550	+0.009%	2,737	-33.366%
2025-02-18	10.2900	10.2900	10.0541	10.0541	-2.482%	3,343	-33.361%
2025-02-14	10.3100	10.3100	10.3100	10.3100	+0.584%	609	-35.015%
2025-02-12	10.3000	10.3826	10.2500	10.2501	-0.484%	2,873	-34.635%
2025-02-11	10.3900	10.3900	10.3000	10.3000	-1.998%	2,008	-34.951%
2025-02-10	10.2800	10.5100	10.2800	10.5100	+2.138%	2,919	-36.251%
2025-02-07	10.2900	10.2900	10.2900	10.2900	+0.183%	488	-34.888%
2025-02-06	10.2712	10.2712	10.2712	10.2712	-0.376%	1,013	-34.769%
2025-02-05	10.3900	10.3900	10.3100	10.3100	+0.097%	1,179	-35.015%
2025-02-04	10.1800	10.4600	10.1800	10.3000	+1.079%	1,068	-34.951%
2025-02-03	10.5100	10.5100	10.1179	10.1900	-1.546%	1,847	-34.249%
2025-01-31	10.4700	10.4700	10.3500	10.3500	-1.382%	438	-35.266%
2025-01-30	10.1500	10.5000	10.1500	10.4950	+2.703%	1,781	-36.160%
2025-01-29	10.1376	10.2188	10.1376	10.2188	-2.863%	1,189	-34.435%
2025-01-28	10.4600	10.5200	10.4600	10.5200	+2.037%	1,174	-36.312%
2025-01-27	10.3000	10.3100	10.1100	10.3100	-1.903%	714	-35.015%
2025-01-24	10.3900	10.5100	10.3900	10.5100	+2.437%	888	-36.251%
2025-01-23	10.2600	10.2600	10.2600	10.2600	-2.471%	305	-34.698%
2025-01-22	10.2400	10.5200	10.1200	10.5200	+1.643%	2,713	-36.312%
2025-01-21	10.1500	10.4500	10.0710	10.3500	-0.576%	5,817	-35.266%
2025-01-17	10.4100	10.4100	10.4100	10.4100	-0.810%	151	-35.639%
2025-01-16	10.2000	10.4950	10.2000	10.4950	+1.401%	725	-36.160%
2025-01-15	10.2909	10.3500	10.2377	10.3500	+0.485%	2,487	-35.266%
2025-01-14	10.1000	10.3000	10.1000	10.3000	+1.378%	1,802	-34.951%
2025-01-13	10.5300	10.5749	10.1300	10.1600	-4.421%	10,806	-34.055%
2025-01-10	10.7000	10.7000	10.5310	10.6300	-0.107%	1,602	-36.971%
2025-01-08	10.5565	10.6414	10.5301	10.6414	-1.469%	1,598	-37.038%
2025-01-07	10.6650	10.8000	10.6650	10.8000	+0.093%	632	-37.963%
2025-01-06	10.7900	10.7900	10.7900	10.7900	-0.093%	475	-37.905%
2025-01-03	10.5364	10.8143	10.5200	10.8000	+0.372%	2,965	-37.963%
2025-01-02	10.7200	10.7600	10.7200	10.7600	0.000%	740	-37.732%
2024-12-31	10.6043	10.7600	10.6043	10.7600	0.000%	593	-37.732%
2024-12-30	10.8300	10.8300	10.4200	10.7600	0.000%	3,840	-37.732%
2024-12-27	10.6200	10.7600	10.6200	10.7600	+1.557%	604	-37.732%
2024-12-26	10.7200	10.7900	10.5900	10.5950	-1.074%	1,888	-36.763%
2024-12-24	10.5963	10.7845	10.5963	10.7100	+2.981%	1,254	-37.442%
2024-12-23	10.4100	10.5257	10.4000	10.4000	-1.515%	2,132	-35.577%
2024-12-20	10.4000	10.7800	10.4000	10.5600	+1.053%	3,030	-36.553%
2024-12-19	10.4300	10.7200	10.4300	10.4500	+1.260%	3,480	-35.885%
2024-12-18	10.3000	10.6000	10.3000	10.3200	-0.290%	4,132	-35.078%
2024-12-17	10.4500	10.7100	10.3500	10.3500	-3.989%	1,864	-35.266%
2024-12-16	10.6100	10.7800	10.3820	10.7800	+0.420%	3,131	-37.848%
2024-12-13	10.4496	10.8200	10.4496	10.7349	+0.139%	6,829	-37.587%
2024-12-12	10.6400	10.8000	10.6400	10.7200	+4.280%	3,722	-37.500%
2024-12-11	10.4113	10.5500	10.2700	10.2800	-0.772%	9,070	-34.825%
2024-12-10	10.1500	10.5500	10.0500	10.3600	+6.148%	18,988	-35.328%
2024-12-09	9.4000	10.0200	9.4000	9.7600	+1.140%	11,358	-31.352%
2024-12-06	9.5500	9.6500	9.4000	9.6500	-0.413%	6,281	-30.570%
2024-12-05	9.8300	9.8800	9.4101	9.6900	-0.920%	7,441	-30.857%
2024-12-04	9.2100	9.7800	9.2100	9.7800	+3.657%	5,415	-31.493%
2024-12-03	9.4200	9.4800	9.1570	9.4350	+1.125%	9,432	-28.988%
2024-12-02	9.3200	9.3300	9.0000	9.3300	+2.867%	10,579	-28.189%

document.getElementById("JYTKPL").onerror = function(){this.style.display='none';}; .dark-mode .ZjCk8S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZjCk8S{ color: #333333; background-color: white; border: 2px solid #333333; }BRIDBridgford Foods Corpstock NASDAQ

BRID
Bridgford Foods Corp
stock NASDAQ