Dark

BRID
Bridgford Foods Corp
stock NASDAQ

At Close

Aug 26, 2026 3:59:24 PM EDT

6.23USD-0.796%(-0.05)2,248

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-6.28)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	6.2445	6.2800	6.1300	6.2800	+0.965%	4,042	0.000%
2026-08-25	6.1500	6.2200	6.1500	6.2200	+1.303%	1,325	+0.965%
2026-08-24	6.1400	6.1400	6.1400	6.1400	-2.229%	634	+2.280%
2026-08-21	6.1700	6.2800	6.1300	6.2800	+0.803%	3,985	0.000%
2026-08-20	6.1200	6.2300	6.0801	6.2300	+1.964%	4,861	+0.803%
2026-08-19	6.2900	6.3700	6.1100	6.1100	-0.650%	2,570	+2.782%
2026-08-18	6.1600	6.2674	6.1500	6.1500	-3.302%	4,341	+2.114%
2026-08-17	6.2500	6.3600	6.2500	6.3600	-0.935%	8,403	-1.258%
2026-08-14	6.1700	6.4200	6.1700	6.4200	+4.221%	2,340	-2.181%
2026-08-13	6.3100	6.4200	6.1600	6.1600	-2.532%	5,527	+1.948%
2026-08-12	6.2400	6.3200	6.2200	6.3200	-0.551%	2,197	-0.633%
2026-08-11	6.2500	6.3550	6.2500	6.3550	-0.235%	1,044	-1.180%
2026-08-10	6.2457	6.5299	6.2400	6.3700	+2.412%	2,910	-1.413%
2026-08-07	6.3001	6.3900	6.1800	6.2200	-1.113%	4,516	+0.965%
2026-08-06	6.2885	6.4050	6.2885	6.2900	+0.963%	2,306	-0.159%
2026-08-05	6.1200	6.3900	6.1200	6.2300	+0.484%	1,669	+0.803%
2026-08-04	6.5700	6.5700	6.2000	6.2000	-2.054%	7,566	+1.290%
2026-08-03	6.6500	6.6500	6.3300	6.3300	-0.315%	2,085	-0.790%
2026-07-31	6.3900	6.3900	6.3500	6.3500	-0.626%	1,901	-1.102%
2026-07-29	6.4337	6.4600	6.3900	6.3900	-1.084%	2,646	-1.721%
2026-07-28	6.4300	6.4800	6.4200	6.4600	+1.303%	6,743	-2.786%
2026-07-27	6.4201	6.6700	6.3769	6.3769	-0.826%	7,578	-1.520%
2026-07-24	6.3700	6.5000	6.3300	6.4300	+1.180%	1,072	-2.333%
2026-07-23	6.3800	6.6850	6.3500	6.3550	-2.829%	8,647	-1.180%
2026-07-22	6.4201	6.6500	6.3700	6.5400	-0.683%	7,347	-3.976%
2026-07-21	6.6850	6.8700	6.3800	6.5850	+2.570%	5,864	-4.632%
2026-07-20	6.6900	6.6900	6.4200	6.4200	-1.079%	5,103	-2.181%
2026-07-17	6.4701	6.7300	6.3660	6.4900	+1.884%	4,815	-3.236%
2026-07-16	6.4700	6.6550	6.3700	6.3700	-2.525%	1,147	-1.413%
2026-07-15	6.6500	6.6500	6.5350	6.5350	+1.791%	1,379	-3.902%
2026-07-14	6.5000	6.6600	6.3600	6.4200	+1.102%	2,274	-2.181%
2026-07-13	6.6700	6.6700	6.3500	6.3500	-2.308%	8,334	-1.102%
2026-07-10	6.5700	6.5700	6.4700	6.5000	-1.008%	602	-3.385%
2026-07-09	6.3600	6.5662	6.3500	6.5662	+1.330%	2,310	-4.359%
2026-07-08	6.4400	6.5450	6.4400	6.4800	-1.967%	5,372	-3.086%
2026-07-07	6.6800	6.8500	6.6100	6.6100	-0.151%	4,097	-4.992%
2026-07-06	6.5813	6.9000	6.4500	6.6200	+1.534%	7,527	-5.136%
2026-07-02	6.7660	6.7660	6.5200	6.5200	-0.610%	2,342	-3.681%
2026-07-01	6.4788	6.5600	6.4788	6.5600	+1.079%	1,918	-4.268%
2026-06-30	6.6850	6.6850	6.4900	6.4900	-1.067%	1,641	-3.236%
2026-06-29	6.6101	6.7700	6.4108	6.5600	-1.056%	2,133	-4.268%
2026-06-26	6.7950	6.8620	6.5400	6.6300	-0.151%	9,084	-5.279%
2026-06-25	6.7200	7.0000	6.4000	6.6400	-0.896%	13,547	-5.422%
2026-06-24	6.7600	7.0000	6.6900	6.7000	-0.298%	15,538	-6.269%
2026-06-23	6.9500	7.0415	6.7100	6.7200	-0.542%	16,518	-6.548%
2026-06-22	6.7566	6.7566	6.7566	6.7566	+0.694%	480	-7.054%
2026-06-18	6.9600	6.9800	6.7100	6.7100	-3.564%	7,769	-6.408%
2026-06-17	7.0900	7.0900	6.9300	6.9580	-1.095%	3,971	-9.744%
2026-06-16	7.0341	7.0350	6.9300	7.0350	+1.809%	2,552	-10.732%
2026-06-15	6.8600	7.1480	6.8550	6.9100	-1.144%	12,015	-9.117%
2026-06-12	7.0200	7.4500	6.9900	6.9900	-1.619%	1,815	-10.157%
2026-06-11	6.6500	7.1050	6.6500	7.1050	+4.639%	5,270	-11.612%
2026-06-10	7.2000	7.4900	6.5650	6.7900	-4.231%	48,915	-7.511%
2026-06-09	7.0900	7.0900	7.0900	7.0900	-1.391%	1,244	-11.425%
2026-06-08	7.1937	7.1937	7.1500	7.1900	-1.236%	2,884	-12.656%
2026-06-05	7.2800	7.3600	7.1800	7.2800	-1.622%	2,924	-13.736%
2026-06-03	7.2500	7.4250	7.2500	7.4000	+1.385%	5,662	-15.135%
2026-06-02	7.2607	7.5200	7.2100	7.2989	-1.831%	5,454	-13.960%
2026-06-01	7.8050	7.8050	7.4350	7.4350	-5.527%	1,770	-15.535%
2026-05-29	7.5010	7.8700	7.5010	7.8700	+4.238%	3,204	-20.203%
2026-05-28	7.6800	7.7447	7.5500	7.5500	-1.436%	3,460	-16.821%
2026-05-27	7.6000	7.7000	7.6000	7.6600	-0.777%	2,589	-18.016%
2026-05-22	7.9800	7.9800	7.7200	7.7200	-0.131%	1,791	-18.653%
2026-05-21	7.7101	7.7333	7.7101	7.7301	-5.384%	1,798	-18.759%
2026-05-20	7.7200	8.1700	7.6250	8.1700	+4.076%	9,423	-23.133%
2026-05-19	7.8500	7.8500	7.8500	7.8500	-0.381%	588	-20.000%
2026-05-18	7.7850	7.9750	7.7850	7.8800	-0.190%	2,898	-20.305%
2026-05-15	8.0350	8.0350	7.6910	7.8950	+2.532%	1,368	-20.456%
2026-05-14	7.8000	7.8000	7.5000	7.7000	+3.217%	2,085	-18.442%
2026-05-13	7.4600	7.4600	7.4600	7.4600	-7.787%	225	-15.818%
2026-05-12	7.8700	8.0900	7.8700	8.0900	+0.497%	1,085	-22.373%
2026-05-11	7.7750	8.0900	7.7750	8.0500	+3.073%	2,681	-21.988%
2026-05-08	7.7500	7.8100	7.7500	7.8100	-0.255%	1,108	-19.590%
2026-05-07	7.7898	7.8300	7.6750	7.8300	+1.688%	1,521	-19.796%
2026-05-06	7.3900	7.7500	7.3900	7.7000	+3.356%	8,581	-18.442%
2026-05-05	7.4500	7.4500	7.4500	7.4500	-0.799%	2,702	-15.705%
2026-04-30	7.5100	7.5100	7.5100	7.5100	+1.486%	218	-16.378%
2026-04-28	7.4000	7.4000	7.4000	7.4000	+0.271%	367	-15.135%
2026-04-27	7.2900	7.4500	7.2900	7.3800	-1.862%	743	-14.905%
2026-04-23	7.2900	7.5200	7.2900	7.5200	+0.267%	1,368	-16.489%
2026-04-22	7.3200	7.5000	7.3200	7.5000	+1.215%	1,705	-16.267%
2026-04-21	7.4600	7.5500	7.3801	7.4100	+1.786%	1,145	-15.250%
2026-04-20	7.5892	7.5892	7.2800	7.2800	+0.414%	2,227	-13.736%
2026-04-17	7.3000	7.5000	7.2500	7.2500	-4.354%	2,303	-13.379%
2026-04-16	7.5800	7.5800	7.5800	7.5800	+2.293%	313	-17.150%
2026-04-15	7.6400	7.6400	7.2500	7.4101	-1.199%	5,594	-15.251%
2026-04-13	7.4400	7.5450	7.3501	7.5000	0.000%	2,536	-16.267%
2026-04-10	7.4500	7.5000	7.4500	7.5000	-1.186%	1,200	-16.267%
2026-04-09	7.7000	7.7000	7.5900	7.5900	+1.200%	16	-17.260%
2026-04-08	7.6101	7.7000	7.5000	7.5000	-1.445%	1,174	-16.267%
2026-04-07	7.5600	8.1590	7.5600	7.6100	-0.197%	9,677	-17.477%
2026-04-06	7.5111	7.6250	7.5111	7.6250	+1.500%	482	-17.639%
2026-04-02	7.4449	7.6700	7.3800	7.5123	+0.701%	2,462	-16.404%
2026-04-01	7.4087	7.5300	7.3850	7.4600	-1.842%	3,449	-15.818%
2026-03-31	7.4500	7.6000	7.4500	7.6000	+3.008%	3,466	-17.368%
2026-03-30	7.4800	7.6100	7.3650	7.3781	-2.535%	5,059	-14.883%
2026-03-27	7.5888	7.6301	7.5156	7.5700	-0.526%	3,332	-17.041%
2026-03-26	8.4800	8.4800	7.4901	7.6100	-3.671%	5,492	-17.477%
2026-03-25	7.5203	7.9000	7.5203	7.9000	+5.053%	1,478	-20.506%
2026-03-24	7.5701	7.6950	7.4800	7.5200	-0.661%	4,300	-16.489%
2026-03-23	7.7071	8.3150	7.4150	7.5700	-4.780%	10,718	-17.041%
2026-03-20	7.3500	7.9500	7.3500	7.9500	+8.429%	16,024	-21.006%
2026-03-19	7.2101	7.3320	7.2101	7.3320	+0.714%	367	-14.348%
2026-03-18	7.3719	7.3719	7.2800	7.2800	+0.552%	490	-13.736%
2026-03-17	7.4500	7.5520	7.2400	7.2400	-2.294%	2,133	-13.260%
2026-03-16	7.4200	7.4200	7.4100	7.4100	-1.171%	2,267	-15.250%
2026-03-13	7.5250	7.5250	7.4400	7.4978	+0.104%	4,673	-16.242%
2026-03-12	7.7700	7.7700	7.4400	7.4900	+0.201%	5,153	-16.155%
2026-03-11	7.5750	7.5750	7.4250	7.4750	+0.134%	2,813	-15.987%
2026-03-10	7.4900	7.5049	7.4400	7.4650	+1.289%	4,110	-15.874%
2026-03-09	7.4350	7.4350	7.2425	7.3700	+1.167%	3,088	-14.790%
2026-03-05	7.2850	7.2850	7.2850	7.2850	+0.761%	203	-13.795%
2026-03-04	7.2200	7.2300	7.2200	7.2300	+0.208%	695	-13.140%
2026-03-03	7.3800	7.3800	7.0001	7.2150	-0.551%	5,959	-12.959%
2026-03-02	7.2400	7.3576	7.1200	7.2550	-1.560%	4,088	-13.439%
2026-02-26	7.1823	7.3700	7.1550	7.3700	-0.405%	3,040	-14.790%
2026-02-25	7.3400	7.4700	7.1400	7.4000	-0.404%	5,529	-15.135%
2026-02-24	7.4950	7.4950	7.3350	7.4300	-0.801%	1,635	-15.478%
2026-02-23	7.6400	7.6400	7.3200	7.4900	+0.198%	1,811	-16.155%
2026-02-20	7.4950	7.5415	7.4100	7.4752	-0.596%	1,174	-15.989%
2026-02-19	7.5350	7.5506	7.4400	7.5200	-1.699%	1,230	-16.489%
2026-02-18	7.5600	7.7299	7.4800	7.6500	+1.604%	2,143	-17.908%
2026-02-17	7.5200	7.5524	7.4301	7.5292	-1.192%	2,188	-16.591%
2026-02-13	7.5732	7.6200	7.5400	7.6200	+0.179%	1,826	-17.585%
2026-02-12	7.7050	7.7050	7.5601	7.6064	-0.309%	1,507	-17.438%
2026-02-11	7.5500	7.6700	7.5300	7.6300	-2.633%	1,329	-17.693%
2026-02-10	7.8200	7.8800	7.6850	7.8363	-1.182%	2,185	-19.860%
2026-02-06	7.9700	8.0498	7.8000	7.9300	-4.137%	2,996	-20.807%
2026-02-05	7.9233	8.2722	7.9233	8.2722	+5.673%	1,207	-24.083%
2026-02-04	7.6520	7.8281	7.6520	7.8281	+2.462%	1,794	-19.776%
2026-02-02	7.6000	8.0350	7.6000	7.6400	+1.058%	956	-17.801%
2026-01-30	7.6601	8.0650	7.5600	7.5600	-2.928%	1,824	-16.931%
2026-01-29	7.6550	7.8200	7.6550	7.7880	-3.733%	1,020	-19.363%
2026-01-28	8.0350	8.0900	7.6000	8.0900	+3.985%	6,345	-22.373%
2026-01-27	7.7800	7.7800	7.7800	7.7800	+0.647%	1,623	-19.280%
2026-01-26	8.4000	8.4000	7.6424	7.7300	+1.244%	12,284	-18.758%
2026-01-23	7.8900	7.8900	7.6350	7.6350	-3.598%	1,049	-17.747%
2026-01-22	8.0015	8.0900	7.9200	7.9200	-3.473%	1,065	-20.707%
2026-01-15	8.3700	8.4076	8.2050	8.2050	-0.896%	662	-23.461%
2026-01-14	7.6500	8.2792	7.6500	8.2792	+2.339%	461	-24.147%
2026-01-13	8.0900	8.0900	8.0900	8.0900	+0.124%	431	-22.373%
2026-01-12	8.0800	8.0800	8.0800	8.0800	-1.583%	817	-22.277%
2026-01-09	7.7464	8.5000	7.6500	8.2100	+2.625%	11,394	-23.508%
2026-01-08	7.7750	8.0600	7.7099	8.0000	-2.200%	3,283	-21.500%
2026-01-05	8.1800	8.1800	8.1800	8.1800	-0.244%	455	-23.227%
2026-01-02	7.8143	8.2000	7.6000	8.2000	+5.128%	6,000	-23.415%
2025-12-31	7.6700	7.8191	7.5200	7.8000	+2.094%	4,136	-19.487%
2025-12-30	7.8400	7.8400	7.6400	7.6400	+0.925%	2,591	-17.801%
2025-12-29	7.6240	7.7000	7.5600	7.5700	-1.560%	4,588	-17.041%
2025-12-26	7.4500	7.8200	7.3100	7.6900	+4.768%	7,240	-18.336%
2025-12-24	7.3857	7.3857	7.3400	7.3400	-1.477%	576	-14.441%
2025-12-23	7.4240	7.4500	7.4240	7.4500	+0.812%	381	-15.705%
2025-12-22	7.5250	7.5250	7.3900	7.3900	+0.408%	924	-15.020%
2025-12-19	7.5450	7.5450	7.2600	7.3600	-3.602%	10,165	-14.674%
2025-12-18	7.8100	7.8500	7.3980	7.6350	+0.329%	7,118	-17.747%
2025-12-17	7.8850	7.9600	7.6100	7.6100	-6.740%	4,994	-17.477%
2025-12-16	8.1600	8.1600	8.1600	8.1600	-4.000%	348	-23.039%
2025-12-15	8.1501	8.5000	8.1501	8.5000	+5.068%	939	-26.118%
2025-12-12	8.0900	8.0900	8.0900	8.0900	-4.260%	243	-22.373%
2025-12-11	8.2500	8.4500	7.9317	8.4500	+0.595%	1,344	-25.680%
2025-12-10	8.0000	8.4000	8.0000	8.4000	+6.195%	2,110	-25.238%
2025-12-09	7.9125	7.9232	7.9100	7.9100	+3.670%	1,115	-20.607%
2025-12-08	7.6100	7.9500	7.5900	7.6300	-1.294%	4,455	-17.693%
2025-12-05	7.5200	7.7300	7.5200	7.7300	-2.766%	746	-18.758%
2025-12-04	7.7000	7.9500	7.7000	7.9499	+2.513%	4,582	-21.005%
2025-12-03	7.7550	7.7550	7.7550	7.7550	-2.390%	639	-19.020%
2025-12-02	7.9449	7.9449	7.9449	7.9449	+2.780%	233	-20.956%
2025-12-01	7.9500	7.9500	7.7300	7.7300	-3.133%	708	-18.758%
2025-11-28	7.7077	7.9800	7.5350	7.9800	+6.117%	7,318	-21.303%
2025-11-26	7.8000	7.8000	7.4777	7.5200	-0.792%	1,040	-16.489%
2025-11-25	7.7000	7.7000	7.4600	7.5800	+0.463%	1,955	-17.150%
2025-11-24	7.7000	7.7000	7.4500	7.5451	-0.983%	1,748	-16.767%
2025-11-21	7.4350	7.6200	7.4350	7.6200	0.000%	1,431	-17.585%
2025-11-20	7.5701	7.6200	7.3999	7.6200	+2.382%	2,905	-17.585%
2025-11-19	7.4427	7.4427	7.4427	7.4427	-2.327%	455	-15.622%
2025-11-18	7.6200	7.6200	7.6200	7.6200	-0.066%	307	-17.585%
2025-11-17	7.5900	7.6900	7.4700	7.6250	+0.317%	9,912	-17.639%
2025-11-14	7.3000	7.6900	7.2400	7.6009	+4.122%	21,844	-17.378%
2025-11-13	7.3700	7.3900	7.2400	7.3000	-2.667%	6,363	-13.973%
2025-11-12	7.5300	7.5500	7.4624	7.5000	-1.316%	3,870	-16.267%
2025-11-11	7.6000	7.6000	7.6000	7.6000	+0.132%	140	-17.368%
2025-11-10	7.6000	7.6000	7.5900	7.5900	+0.845%	815	-17.260%
2025-11-07	7.5264	7.5264	7.5264	7.5264	-1.034%	627	-16.560%
2025-11-06	7.5100	7.6800	7.5000	7.6050	-0.975%	1,688	-17.423%
2025-11-05	7.6799	7.6799	7.6799	7.6799	-4.001%	341	-18.228%
2025-11-04	8.0000	8.0000	8.0000	8.0000	+5.125%	663	-21.500%
2025-11-03	8.0200	8.0200	7.5500	7.6100	-4.875%	6,169	-17.477%
2025-10-31	7.9600	8.0000	7.9500	8.0000	+0.629%	929	-21.500%
2025-10-30	7.8000	7.9500	7.8000	7.9500	-2.574%	1,675	-21.006%
2025-10-29	8.0000	8.1600	7.6700	8.1600	-1.568%	4,154	-23.039%
2025-10-28	8.2900	8.2900	8.2900	8.2900	+0.121%	288	-24.246%
2025-10-27	8.0052	8.2800	8.0052	8.2800	+4.021%	938	-24.155%
2025-10-24	8.1700	8.1800	7.5500	7.9599	-3.633%	7,604	-21.105%
2025-10-23	8.6000	8.6000	8.1000	8.2600	-1.314%	1,564	-23.971%
2025-10-22	8.2700	8.6200	8.1450	8.3700	+3.461%	2,549	-24.970%
2025-10-21	7.9450	8.0900	7.6900	8.0900	+8.011%	11,888	-22.373%
2025-10-20	7.6750	7.6750	7.4900	7.4900	-1.187%	608	-16.155%
2025-10-17	7.7000	7.8700	7.5800	7.5800	+2.668%	1,976	-17.150%
2025-10-16	7.5300	7.5500	7.2800	7.3830	-2.535%	3,446	-14.940%
2025-10-14	7.8462	7.8462	7.5200	7.5750	+2.365%	3,705	-17.096%
2025-10-13	8.0194	8.0194	7.3500	7.4000	-6.210%	25,522	-15.135%
2025-10-10	7.9000	7.9000	7.8700	7.8900	-1.375%	14	-20.406%
2025-10-07	8.2500	8.2500	8.0000	8.0000	-1.478%	800	-21.500%
2025-10-06	8.0800	8.1200	8.0800	8.1200	+1.265%	849	-22.660%
2025-10-03	8.0186	8.0186	8.0186	8.0186	+1.024%	206	-21.682%
2025-10-02	7.9281	7.9373	7.9281	7.9373	+0.092%	690	-20.880%
2025-10-01	7.9300	7.9300	7.9300	7.9300	+1.148%	469	-20.807%
2025-09-30	7.8200	8.0900	7.8030	7.8400	-1.379%	2,802	-19.898%
2025-09-29	8.1000	8.1000	7.7600	7.9496	-0.754%	4,148	-21.002%
2025-09-26	8.0250	8.1000	7.9639	8.0100	-0.483%	1,520	-21.598%
2025-09-25	8.0489	8.0489	8.0489	8.0489	-1.032%	263	-21.977%
2025-09-24	8.0629	8.1328	8.0629	8.1328	+0.903%	1,478	-22.782%
2025-09-23	8.2400	8.2400	8.0600	8.0600	+0.124%	701	-22.084%
2025-09-19	7.9066	8.0500	7.9066	8.0500	+1.258%	5,260	-21.988%
2025-09-18	8.0200	8.0200	7.8900	7.9500	+0.633%	1,120	-21.006%
2025-09-17	8.0000	8.0500	7.9000	7.9000	+1.347%	11,461	-20.506%
2025-09-16	7.8466	7.9470	7.6900	7.7950	-0.827%	5,078	-19.436%
2025-09-15	7.8884	7.9642	7.7770	7.8600	+2.477%	3,219	-20.102%
2025-09-12	7.7700	8.0300	7.6700	7.6700	-5.890%	7,363	-18.123%
2025-09-11	7.8500	8.1500	7.7250	8.1500	+0.440%	20,641	-22.945%
2025-09-10	7.9000	8.1143	7.9000	8.1143	+3.499%	1,392	-22.606%
2025-09-09	8.0500	8.1200	7.8400	7.8400	-1.385%	1,088	-19.898%
2025-09-08	7.8500	7.9501	7.8200	7.9501	+0.507%	1,519	-21.007%
2025-09-05	8.0000	8.1000	7.7901	7.9100	-0.202%	7,567	-20.607%
2025-09-04	7.9400	8.0100	7.8036	7.9260	+1.033%	11,497	-20.767%
2025-09-03	7.9700	7.9700	7.7050	7.8450	+0.835%	10,932	-19.949%
2025-09-02	7.5501	7.7800	7.4800	7.7800	+3.872%	8,171	-19.280%
2025-08-29	7.4653	7.5590	7.3600	7.4900	+0.268%	6,466	-16.155%
2025-08-28	7.7250	7.7250	7.4301	7.4700	-0.267%	2,707	-15.930%
2025-08-27	7.4529	7.7100	7.4529	7.4900	0.000%	2,671	-16.155%
2025-08-26	7.4577	7.7400	7.4506	7.4900	+0.537%	2,241	-16.155%
2025-08-25	7.7000	7.7000	7.4000	7.4500	-1.062%	3,327	-15.705%
2025-08-21	7.5500	7.5500	7.5300	7.5300	+0.400%	295	-16.600%
2025-08-19	7.5200	7.5200	7.5000	7.5000	-0.266%	557	-16.267%
2025-08-18	7.5100	7.5200	7.5100	7.5200	+0.133%	277	-16.489%
2025-08-15	7.5400	8.0373	7.5100	7.5100	-1.958%	9,141	-16.378%
2025-08-14	7.5000	7.8050	7.5000	7.6600	+2.681%	2,713	-18.016%
2025-08-13	7.5100	7.5500	7.4200	7.4600	-2.484%	2,677	-15.818%
2025-08-12	7.6500	7.6500	7.6500	7.6500	-1.163%	568	-17.908%
2025-08-11	7.5000	7.9000	7.5000	7.7400	+3.614%	1,199	-18.863%
2025-08-08	7.7260	7.7331	7.4700	7.4700	-1.711%	1,835	-15.930%
2025-08-07	7.6400	7.6400	7.6000	7.6000	-0.264%	2,054	-17.368%
2025-08-06	7.9000	7.9000	7.6201	7.6201	-1.866%	416	-17.586%
2025-08-05	7.8900	7.8900	7.7650	7.7650	+0.278%	490	-19.124%
2025-08-04	7.6229	7.7435	7.6200	7.7435	-0.213%	763	-18.900%
2025-08-01	7.7600	7.9682	7.7600	7.7600	+1.971%	3,484	-19.072%
2025-07-31	7.9732	7.9732	7.6100	7.6100	-1.981%	1,104	-17.477%
2025-07-30	7.7638	7.7638	7.7638	7.7638	+1.355%	260	-19.112%
2025-07-29	7.9519	7.9519	7.6600	7.6600	-1.921%	979	-18.016%
2025-07-28	7.7800	7.9899	7.7700	7.8100	-1.054%	3,174	-19.590%
2025-07-25	7.5300	8.1950	7.5300	7.8932	+4.546%	2,431	-20.438%
2025-07-24	7.8100	7.9112	7.5500	7.5500	-3.213%	4,812	-16.821%
2025-07-23	7.9000	7.9000	7.6400	7.8006	+0.136%	3,123	-19.493%
2025-07-22	7.4100	7.8000	7.4100	7.7900	+3.867%	6,200	-19.384%
2025-07-21	7.4639	7.7100	7.4250	7.5000	-1.575%	6,628	-16.267%
2025-07-18	7.5100	7.6250	7.5100	7.6200	+0.927%	2,622	-17.585%
2025-07-17	7.5300	7.7568	7.5294	7.5500	+0.174%	3,762	-16.821%
2025-07-16	7.5100	7.6507	7.5100	7.5369	-0.306%	1,499	-16.677%
2025-07-15	7.5261	7.6859	7.5261	7.5600	+0.398%	946	-16.931%
2025-07-14	7.5100	7.8419	7.3501	7.5300	-0.921%	6,609	-16.600%
2025-07-11	7.6500	7.7099	7.6000	7.6000	-3.553%	3,153	-17.368%
2025-07-10	7.5600	7.8800	7.5385	7.8800	+0.510%	9,846	-20.305%
2025-07-09	7.7976	7.9500	7.7100	7.8400	+2.350%	4,108	-19.898%
2025-07-08	7.9900	7.9900	7.6600	7.6600	-0.584%	2,843	-18.016%
2025-07-07	7.6600	7.9900	7.6600	7.7050	-2.837%	2,321	-18.494%
2025-07-03	7.9300	7.9300	7.9300	7.9300	-0.001%	764	-20.807%
2025-07-02	7.9064	7.9301	7.9064	7.9301	+1.538%	758	-20.808%
2025-07-01	7.8100	7.8100	7.7814	7.8100	-1.221%	488	-19.590%
2025-06-30	7.9065	7.9065	7.9065	7.9065	+3.488%	605	-20.572%
2025-06-27	7.7837	8.0000	7.6400	7.6400	-2.051%	3,800	-17.801%
2025-06-26	7.7224	8.7400	7.5000	7.8000	-2.500%	80,393	-19.487%
2025-06-25	8.0000	8.0000	8.0000	8.0000	-1.235%	1,268	-21.500%
2025-06-24	8.0010	8.7100	8.0010	8.1000	-1.937%	2,700	-22.469%
2025-06-23	7.9000	8.2750	7.9000	8.2600	+5.223%	2,275	-23.971%
2025-06-18	7.8500	7.8500	7.8500	7.8500	+2.614%	281	-20.000%
2025-06-17	7.6900	7.8450	7.6350	7.6500	-2.919%	2,987	-17.908%
2025-06-16	7.8750	7.8800	7.8750	7.8800	+0.639%	569	-20.305%
2025-06-13	7.7200	7.8500	7.7122	7.8300	-0.445%	1,181	-19.796%
2025-06-12	7.8647	7.8650	7.7200	7.8650	-0.443%	1,081	-20.153%
2025-06-11	7.8100	7.9500	7.7100	7.9000	-1.001%	3,969	-20.506%
2025-06-10	7.8101	7.9800	7.8100	7.9799	+2.120%	1,093	-21.302%
2025-06-09	8.0900	8.0900	7.7100	7.8142	-0.835%	1,984	-19.633%
2025-06-06	7.7000	7.8800	7.6200	7.8800	+1.220%	2,873	-20.305%
2025-06-05	7.6600	7.7850	7.6600	7.7850	-2.444%	1,317	-19.332%
2025-06-04	8.0250	8.0300	7.8100	7.9800	+3.034%	2,658	-21.303%
2025-06-03	7.7800	7.7800	7.7450	7.7450	-3.741%	946	-18.915%
2025-06-02	7.8279	8.0460	7.8279	8.0460	+1.463%	2,675	-21.949%
2025-05-30	7.7550	7.9300	7.6900	7.9300	-0.377%	3,196	-20.807%
2025-05-29	7.7300	8.0095	7.7109	7.9600	+0.378%	4,310	-21.106%
2025-05-28	7.7905	7.9300	7.7501	7.9300	+0.635%	733	-20.807%
2025-05-27	7.9800	8.0001	7.7400	7.8800	+1.026%	2,615	-20.305%
2025-05-23	7.8800	7.9146	7.7900	7.8000	-1.088%	2,683	-19.487%
2025-05-22	7.8858	7.8858	7.8858	7.8858	+0.327%	503	-20.363%
2025-05-21	7.7700	7.9500	7.7700	7.8601	+0.051%	2,455	-20.103%
2025-05-20	7.8193	7.8561	7.8193	7.8561	-0.177%	495	-20.062%
2025-05-19	7.7500	8.1150	7.7100	7.8700	+1.548%	2,942	-20.203%
2025-05-16	7.8235	7.9300	7.7500	7.7500	-1.022%	2,803	-18.968%
2025-05-15	7.6401	7.8300	7.6401	7.8300	-0.565%	920	-19.796%
2025-05-14	7.8745	7.8745	7.8745	7.8745	+1.462%	774	-20.249%
2025-05-13	7.7700	7.7900	7.7610	7.7610	-0.077%	1,293	-19.083%
2025-05-12	7.7500	7.7670	7.6700	7.7670	-0.282%	4,872	-19.145%
2025-05-09	7.9000	7.9100	7.7514	7.7890	-1.902%	3,245	-19.373%
2025-05-08	7.8900	7.9400	7.8000	7.9400	0.000%	1,241	-20.907%
2025-05-07	7.9400	7.9400	7.9400	7.9400	0.000%	793	-20.907%
2025-05-06	7.9000	7.9700	7.9000	7.9400	+1.146%	1,119	-20.907%
2025-05-05	7.9400	8.0250	7.8201	7.8500	-2.120%	2,160	-20.000%
2025-05-02	8.2550	8.2550	8.0100	8.0200	-1.535%	1,265	-21.696%
2025-05-01	8.0268	8.3700	7.9444	8.1450	+0.185%	1,540	-22.897%
2025-04-30	8.1300	8.1300	8.1300	8.1300	-1.812%	313	-22.755%
2025-04-29	8.2900	8.2900	8.2800	8.2800	-0.361%	16	-24.155%
2025-04-28	7.9000	8.3100	7.9000	8.3100	+3.487%	1,289	-24.428%
2025-04-25	8.1500	8.4165	7.8338	8.0300	-1.472%	1,406	-21.793%
2025-04-24	7.6600	8.1500	7.6600	8.1500	+0.991%	2,683	-22.945%
2025-04-23	8.0800	8.0800	8.0700	8.0700	+1.987%	621	-22.181%
2025-04-22	7.6350	7.9300	7.6350	7.9128	+5.223%	1,079	-20.635%
2025-04-21	7.7701	7.7701	7.5200	7.5200	-4.193%	5,204	-16.489%
2025-04-17	7.8491	7.8491	7.8491	7.8491	+1.080%	857	-19.991%
2025-04-16	7.7652	7.7652	7.7652	7.7652	-1.706%	492	-19.126%
2025-04-15	7.9000	7.9000	7.7400	7.9000	-1.251%	1,206	-20.506%
2025-04-14	8.3000	8.3000	7.6600	8.0001	+0.694%	16,166	-21.501%
2025-04-11	8.0600	8.3500	7.7421	7.9450	-0.563%	19,563	-20.957%
2025-04-10	8.2000	8.4000	7.9000	7.9900	+0.884%	6,949	-21.402%
2025-04-09	7.7000	7.9200	7.6700	7.9200	+2.589%	4,005	-20.707%
2025-04-08	7.7100	8.1800	7.7000	7.7201	-6.037%	2,582	-18.654%
2025-04-07	8.3200	8.3356	7.6950	8.2161	-0.047%	12,969	-23.565%
2025-04-04	8.2900	8.8400	7.9800	8.2200	-1.083%	10,910	-23.601%
2025-04-03	8.4891	8.4891	8.3100	8.3100	+2.466%	1,333	-24.428%
2025-04-02	8.2148	8.3300	8.1100	8.1100	+0.123%	1,696	-22.565%
2025-04-01	8.1400	8.1400	7.9700	8.1000	-0.430%	2,013	-22.469%
2025-03-31	8.4200	8.6450	8.1350	8.1350	-1.988%	7,625	-22.803%
2025-03-28	8.5100	8.5100	8.3000	8.3000	-2.468%	4,825	-24.337%
2025-03-27	9.0301	9.0301	8.2600	8.5100	-5.759%	5,879	-26.204%
2025-03-26	9.3900	9.3900	9.0300	9.0300	-2.694%	3,534	-30.454%
2025-03-25	9.3900	9.3900	9.2800	9.2800	-2.110%	928	-32.328%
2025-03-24	9.6500	9.6749	9.4073	9.4800	-2.167%	3,228	-33.755%
2025-03-21	10.0496	10.0496	9.6900	9.6900	-3.003%	1,635	-35.191%
2025-03-20	10.0200	10.0200	9.9900	9.9900	+0.201%	1,018	-37.137%
2025-03-19	10.0000	10.1200	9.9700	9.9700	-1.287%	1,918	-37.011%
2025-03-18	10.1000	10.1000	10.0900	10.1000	+0.398%	983	-37.822%
2025-03-17	10.0600	10.0748	10.0600	10.0600	-1.276%	2,532	-37.575%
2025-03-14	10.4000	10.4000	10.1700	10.1900	-1.546%	1,299	-38.371%
2025-03-13	10.0400	10.3500	10.0000	10.3500	+4.125%	1,470	-39.324%
2025-03-12	10.0000	10.0120	9.9400	9.9400	-0.798%	3,444	-36.821%
2025-03-11	10.0700	10.1400	10.0200	10.0200	-1.281%	4,612	-37.325%
2025-03-10	10.7000	10.7000	10.0600	10.1500	-1.265%	1,989	-38.128%
2025-03-07	10.2800	10.2800	10.2800	10.2800	-1.626%	488	-38.911%
2025-03-06	10.4185	10.4500	10.2750	10.4499	-0.949%	1,978	-39.904%
2025-03-05	10.5100	10.7400	10.4650	10.5500	+2.050%	1,848	-40.474%
2025-03-04	10.5100	10.7700	10.1715	10.3381	-1.636%	2,534	-39.254%
2025-03-03	10.5100	10.5100	10.5100	10.5100	+0.048%	687	-40.247%
2025-02-28	10.5050	10.5050	10.5050	10.5050	-0.048%	433	-40.219%
2025-02-27	10.2300	10.5100	10.0719	10.5100	+0.191%	998	-40.247%
2025-02-26	10.3000	10.4950	10.3000	10.4900	+1.845%	885	-40.133%
2025-02-25	10.1800	10.3000	10.1800	10.3000	+1.179%	1,603	-39.029%
2025-02-24	10.1700	10.1800	10.1700	10.1800	+0.893%	838	-38.310%
2025-02-21	10.1000	10.1000	9.9300	10.0899	+0.297%	4,166	-37.760%
2025-02-20	10.0600	10.0667	10.0480	10.0600	+0.050%	1,790	-37.575%
2025-02-19	10.2199	10.2199	10.0000	10.0550	+0.009%	2,737	-37.544%
2025-02-18	10.2900	10.2900	10.0541	10.0541	-2.482%	3,343	-37.538%
2025-02-14	10.3100	10.3100	10.3100	10.3100	+0.584%	609	-39.088%
2025-02-12	10.3000	10.3826	10.2500	10.2501	-0.484%	2,873	-38.732%
2025-02-11	10.3900	10.3900	10.3000	10.3000	-1.998%	2,008	-39.029%
2025-02-10	10.2800	10.5100	10.2800	10.5100	+2.138%	2,919	-40.247%
2025-02-07	10.2900	10.2900	10.2900	10.2900	+0.183%	488	-38.970%
2025-02-06	10.2712	10.2712	10.2712	10.2712	-0.376%	1,013	-38.858%
2025-02-05	10.3900	10.3900	10.3100	10.3100	+0.097%	1,179	-39.088%
2025-02-04	10.1800	10.4600	10.1800	10.3000	+1.079%	1,068	-39.029%
2025-02-03	10.5100	10.5100	10.1179	10.1900	-1.546%	1,847	-38.371%
2025-01-31	10.4700	10.4700	10.3500	10.3500	-1.382%	438	-39.324%
2025-01-30	10.1500	10.5000	10.1500	10.4950	+2.703%	1,781	-40.162%

document.getElementById("n1nPs4").onerror = function(){this.style.display='none';}; .dark-mode .GW54Cx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GW54Cx{ color: #333333; background-color: white; border: 2px solid #333333; }BRIDBridgford Foods Corpstock NASDAQ

BRID
Bridgford Foods Corp
stock NASDAQ