Bridgford Foods CorporationBRIDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $7.97 | $7.99 | $7.51 | $7.59 | 1 |
| 2/2/2026 | $7.60 | $8.04 | $7.60 | $7.64 | 1,000 |
| 1/30/2026 | $7.66 | $8.07 | $7.56 | $7.56 | 1,824 |
| 1/29/2026 | $7.66 | $7.82 | $7.66 | $7.79 | 1,020 |
| 1/28/2026 | $8.04 | $8.09 | $7.60 | $8.09 | 6,345 |
| 1/27/2026 | $7.78 | $7.78 | $7.78 | $7.78 | 1,623 |
| 1/26/2026 | $8.40 | $8.40 | $7.64 | $7.73 | 12,300 |
| 1/23/2026 | $7.89 | $7.89 | $7.64 | $7.64 | 1,049 |
| 1/22/2026 | $8.00 | $8.09 | $7.92 | $7.92 | 1,100 |
| 1/21/2026 | $8.21 | $8.21 | $8.21 | $8.21 | 12 |
| 1/20/2026 | $8.21 | $8.21 | $8.21 | $8.21 | 15 |
| 1/16/2026 | $8.21 | $8.21 | $8.21 | $8.21 | 43 |
| 1/15/2026 | $8.37 | $8.41 | $8.21 | $8.21 | 700 |
| 1/14/2026 | $7.65 | $8.28 | $7.65 | $8.28 | 500 |
| 1/13/2026 | $8.09 | $8.09 | $8.09 | $8.09 | 431 |
| 1/12/2026 | $8.08 | $8.08 | $8.08 | $8.08 | 817 |
| 1/9/2026 | $7.75 | $8.50 | $7.65 | $8.21 | 11,400 |
| 1/8/2026 | $7.78 | $8.06 | $7.71 | $8.00 | 3,300 |
| 1/7/2026 | $8.18 | $8.18 | $8.18 | $8.18 | 1 |
| 1/6/2026 | $8.18 | $8.18 | $8.18 | $8.18 | 134 |
| 1/5/2026 | $8.18 | $8.18 | $8.18 | $8.18 | 500 |
| 1/2/2026 | $7.81 | $8.20 | $7.60 | $8.20 | 6,000 |
| 12/31/2025 | $7.67 | $7.82 | $7.52 | $7.80 | 4,136 |
| 12/30/2025 | $7.84 | $7.84 | $7.64 | $7.64 | 2,600 |
| 12/29/2025 | $7.62 | $7.70 | $7.56 | $7.57 | 4,600 |
| 12/26/2025 | $7.45 | $7.82 | $7.31 | $7.69 | 7,240 |
| 12/24/2025 | $7.39 | $7.39 | $7.34 | $7.34 | 600 |
| 12/23/2025 | $7.42 | $7.45 | $7.42 | $7.45 | 400 |
| 12/22/2025 | $7.53 | $7.53 | $7.39 | $7.39 | 924 |
| 12/19/2025 | $7.55 | $7.55 | $7.26 | $7.36 | 10,200 |
| 12/18/2025 | $7.81 | $7.85 | $7.40 | $7.64 | 7,118 |
| 12/17/2025 | $7.89 | $7.96 | $7.61 | $7.61 | 5,000 |
| 12/16/2025 | $8.16 | $8.16 | $8.16 | $8.16 | 348 |
| 12/15/2025 | $8.15 | $8.50 | $8.15 | $8.50 | 939 |
| 12/12/2025 | $8.09 | $8.09 | $8.09 | $8.09 | 243 |
| 12/11/2025 | $8.25 | $8.45 | $7.93 | $8.45 | 1,344 |
| 12/10/2025 | $8.00 | $8.40 | $8.00 | $8.40 | 2,110 |
| 12/9/2025 | $7.91 | $7.92 | $7.91 | $7.91 | 1,115 |
| 12/8/2025 | $7.61 | $7.95 | $7.59 | $7.63 | 4,500 |
| 12/5/2025 | $7.52 | $7.73 | $7.52 | $7.73 | 746 |
| 12/4/2025 | $7.70 | $7.95 | $7.70 | $7.95 | 4,600 |
| 12/3/2025 | $7.76 | $7.76 | $7.76 | $7.76 | 639 |
| 12/2/2025 | $7.94 | $7.94 | $7.94 | $7.94 | 233 |
| 12/1/2025 | $7.95 | $7.95 | $7.73 | $7.73 | 708 |
| 11/28/2025 | $7.71 | $7.98 | $7.54 | $7.98 | 7,318 |
| 11/26/2025 | $7.80 | $7.80 | $7.48 | $7.52 | 1,040 |
| 11/25/2025 | $7.70 | $7.70 | $7.46 | $7.58 | 2,000 |
| 11/24/2025 | $7.70 | $7.70 | $7.45 | $7.55 | 1,748 |
| 11/21/2025 | $7.44 | $7.62 | $7.44 | $7.62 | 1,431 |
| 11/20/2025 | $7.57 | $7.62 | $7.40 | $7.62 | 2,905 |
| 11/19/2025 | $7.44 | $7.44 | $7.44 | $7.44 | 500 |
| 11/18/2025 | $7.62 | $7.62 | $7.62 | $7.62 | 307 |
| 11/17/2025 | $7.59 | $7.69 | $7.47 | $7.63 | 9,912 |
| 11/14/2025 | $7.30 | $7.69 | $7.24 | $7.60 | 21,844 |
| 11/13/2025 | $7.37 | $7.39 | $7.24 | $7.30 | 6,400 |
| 11/12/2025 | $7.53 | $7.55 | $7.46 | $7.50 | 3,900 |
| 11/11/2025 | $7.60 | $7.60 | $7.60 | $7.60 | 140 |
| 11/10/2025 | $7.60 | $7.60 | $7.59 | $7.59 | 815 |
| 11/7/2025 | $7.53 | $7.53 | $7.53 | $7.53 | 627 |
| 11/6/2025 | $7.51 | $7.68 | $7.50 | $7.61 | 1,700 |
| 11/5/2025 | $7.68 | $7.68 | $7.68 | $7.68 | 341 |