2m 2m 2m 2m 2m 2m 2m
Bridgford Foods (BRID)
NASDAQ
$7.41+$0.005 (+0.07%)
Price as of Jun 03, 2026 7:55 PM EDT- $71.4MMarket Cap
- -7.27%1-Year Change
- Packaged FoodsIndustry
Bridgford Foods (BRID)
$7.41+$0.005 (+0.07%)
- 1 Month-0.67%Low Price$7.30High Price$8.17
- 3 Months+1.58%Low Price$7.24High Price$8.17
- 1 Year-7.27%Low Price$7.22High Price$8.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 7.25 | 7.43 | 7.25 | 7.40 | +1.39% | 5,662 |
06/02/2026 | 7.26 | 7.52 | 7.21 | 7.30 | -1.83% | 5,454 |
06/01/2026 | 7.81 | 7.81 | 7.44 | 7.44 | -5.53% | 1,770 |
05/29/2026 | 7.50 | 7.87 | 7.50 | 7.87 | +4.24% | 3,204 |
05/28/2026 | 7.68 | 7.74 | 7.55 | 7.55 | -1.44% | 3,460 |
05/27/2026 | 7.60 | 7.70 | 7.60 | 7.66 | -0.78% | 2,588 |
05/22/2026 | 7.98 | 7.98 | 7.72 | 7.72 | -0.13% | 1,790 |
05/21/2026 | 7.71 | 7.73 | 7.71 | 7.73 | -5.38% | 1,798 |
05/20/2026 | 7.72 | 8.17 | 7.63 | 8.17 | +4.08% | 9,423 |
05/19/2026 | 7.85 | 7.85 | 7.85 | 7.85 | -0.38% | 588 |
05/18/2026 | 7.79 | 7.98 | 7.79 | 7.88 | -0.19% | 2,897 |
05/15/2026 | 8.04 | 8.04 | 7.69 | 7.90 | +2.53% | 1,368 |
05/14/2026 | 7.80 | 7.80 | 7.50 | 7.70 | +3.22% | 2,085 |
05/13/2026 | 7.46 | 7.46 | 7.46 | 7.46 | -7.79% | 225 |
05/12/2026 | 7.87 | 8.09 | 7.87 | 8.09 | +0.50% | 1,085 |
05/11/2026 | 7.78 | 8.09 | 7.78 | 8.05 | +3.07% | 2,680 |
05/08/2026 | 7.75 | 7.81 | 7.75 | 7.81 | -0.26% | 1,107 |
05/07/2026 | 7.79 | 7.83 | 7.68 | 7.83 | +1.69% | 1,521 |
05/06/2026 | 7.39 | 7.75 | 7.39 | 7.70 | +3.36% | 8,581 |
05/05/2026 | 7.45 | 7.45 | 7.45 | 7.45 | -0.80% | 2,702 |
04/30/2026 | 7.51 | 7.51 | 7.51 | 7.51 | +1.49% | 218 |
04/28/2026 | 7.40 | 7.40 | 7.40 | 7.40 | +0.27% | 367 |
04/27/2026 | 7.29 | 7.45 | 7.29 | 7.38 | -1.86% | 743 |
04/23/2026 | 7.29 | 7.52 | 7.29 | 7.52 | +0.27% | 1,367 |
04/22/2026 | 7.32 | 7.50 | 7.32 | 7.50 | +1.21% | 1,705 |
04/21/2026 | 7.46 | 7.55 | 7.38 | 7.41 | +1.79% | 1,145 |
04/20/2026 | 7.59 | 7.59 | 7.28 | 7.28 | +0.41% | 2,227 |
04/17/2026 | 7.30 | 7.50 | 7.25 | 7.25 | -4.35% | 2,303 |
04/16/2026 | 7.58 | 7.58 | 7.58 | 7.58 | +2.29% | 313 |
04/15/2026 | 7.64 | 7.64 | 7.25 | 7.41 | -1.20% | 5,594 |
04/13/2026 | 7.44 | 7.55 | 7.35 | 7.50 | 0.00% | 2,536 |
04/10/2026 | 7.45 | 7.50 | 7.45 | 7.50 | 0.00% | 1,200 |
04/08/2026 | 7.61 | 7.70 | 7.50 | 7.50 | -1.45% | 1,174 |
04/07/2026 | 7.56 | 8.16 | 7.56 | 7.61 | -0.20% | 9,677 |
04/06/2026 | 7.51 | 7.63 | 7.51 | 7.63 | +1.50% | 482 |
04/02/2026 | 7.44 | 7.67 | 7.38 | 7.51 | +0.70% | 2,462 |
04/01/2026 | 7.41 | 7.53 | 7.39 | 7.46 | -1.84% | 3,449 |
03/31/2026 | 7.45 | 7.60 | 7.45 | 7.60 | +3.01% | 3,466 |
03/30/2026 | 7.48 | 7.61 | 7.37 | 7.38 | -2.54% | 5,059 |
03/27/2026 | 7.59 | 7.63 | 7.52 | 7.57 | -0.53% | 3,332 |
03/26/2026 | 8.48 | 8.48 | 7.49 | 7.61 | -3.67% | 5,492 |
03/25/2026 | 7.52 | 7.90 | 7.52 | 7.90 | +5.05% | 1,478 |
03/24/2026 | 7.57 | 7.70 | 7.48 | 7.52 | -0.66% | 4,300 |
03/23/2026 | 7.71 | 8.32 | 7.42 | 7.57 | -4.78% | 10,718 |
03/20/2026 | 7.35 | 7.95 | 7.35 | 7.95 | +8.43% | 16,024 |
03/19/2026 | 7.21 | 7.33 | 7.21 | 7.33 | +0.71% | 367 |
03/18/2026 | 7.37 | 7.37 | 7.28 | 7.28 | +0.55% | 490 |
03/17/2026 | 7.45 | 7.55 | 7.24 | 7.24 | -2.29% | 2,132 |
03/16/2026 | 7.42 | 7.42 | 7.41 | 7.41 | -1.17% | 2,267 |
03/13/2026 | 7.53 | 7.53 | 7.44 | 7.50 | +0.10% | 4,673 |
03/12/2026 | 7.77 | 7.77 | 7.44 | 7.49 | +0.20% | 5,153 |
03/11/2026 | 7.58 | 7.58 | 7.43 | 7.48 | +0.13% | 2,813 |
03/10/2026 | 7.49 | 7.50 | 7.44 | 7.47 | +1.29% | 4,110 |
03/09/2026 | 7.44 | 7.44 | 7.24 | 7.37 | +1.17% | 3,088 |
03/06/2026 |
-$0.09 Earnings | |||||
03/05/2026 | 7.29 | 7.29 | 7.29 | 7.29 | +0.76% | 203 |
03/04/2026 | 7.22 | 7.23 | 7.22 | 7.23 | +0.21% | 695 |
03/03/2026 | 7.38 | 7.38 | 7.00 | 7.22 | -0.55% | 5,959 |
03/02/2026 | 7.24 | 7.36 | 7.12 | 7.26 | -1.56% | 4,088 |
02/26/2026 | 7.18 | 7.37 | 7.16 | 7.37 | -0.41% | 3,040 |
02/25/2026 | 7.34 | 7.47 | 7.14 | 7.40 | -0.40% | 5,529 |
02/24/2026 | 7.50 | 7.50 | 7.34 | 7.43 | -0.80% | 1,635 |
02/23/2026 | 7.64 | 7.64 | 7.32 | 7.49 | +0.20% | 1,811 |
02/20/2026 | 7.50 | 7.54 | 7.41 | 7.48 | -0.60% | 1,174 |
02/19/2026 | 7.54 | 7.55 | 7.44 | 7.52 | -1.70% | 1,230 |
02/18/2026 | 7.56 | 7.73 | 7.48 | 7.65 | +1.60% | 2,143 |
02/17/2026 | 7.52 | 7.55 | 7.43 | 7.53 | -1.19% | 2,188 |
02/13/2026 | 7.57 | 7.62 | 7.54 | 7.62 | +0.18% | 1,826 |
02/12/2026 | 7.71 | 7.71 | 7.56 | 7.61 | -0.31% | 1,507 |
02/11/2026 | 7.55 | 7.67 | 7.53 | 7.63 | -2.63% | 1,329 |
02/10/2026 | 7.82 | 7.88 | 7.69 | 7.84 | -1.18% | 2,185 |
02/06/2026 | 7.97 | 8.05 | 7.80 | 7.93 | -4.14% | 2,996 |
02/05/2026 | 7.92 | 8.27 | 7.92 | 8.27 | +5.67% | 1,207 |
02/04/2026 | 7.65 | 7.83 | 7.65 | 7.83 | +2.46% | 1,794 |
02/02/2026 | 7.60 | 8.04 | 7.60 | 7.64 | +1.06% | 956 |
01/30/2026 | 7.66 | 8.07 | 7.56 | 7.56 | -2.93% | 1,824 |
01/29/2026 | 7.66 | 7.82 | 7.66 | 7.79 | -3.73% | 1,020 |
01/28/2026 | 8.04 | 8.09 | 7.60 | 8.09 | +3.98% | 6,345 |
01/28/2026 |
-$0.74 Earnings | |||||
01/27/2026 | 7.78 | 7.78 | 7.78 | 7.78 | +0.65% | 1,623 |
01/26/2026 | 8.40 | 8.40 | 7.64 | 7.73 | +1.24% | 12,284 |
01/23/2026 | 7.89 | 7.89 | 7.64 | 7.64 | -3.60% | 1,049 |
01/22/2026 | 8.00 | 8.09 | 7.92 | 7.92 | -3.47% | 1,065 |
01/15/2026 | 8.37 | 8.41 | 8.21 | 8.21 | -0.90% | 662 |
01/14/2026 | 7.65 | 8.28 | 7.65 | 8.28 | +2.34% | 461 |
01/13/2026 | 8.09 | 8.09 | 8.09 | 8.09 | +0.12% | 431 |
01/12/2026 | 8.08 | 8.08 | 8.08 | 8.08 | -1.58% | 817 |
01/09/2026 | 7.75 | 8.50 | 7.65 | 8.21 | +2.63% | 11,394 |
01/08/2026 | 7.78 | 8.06 | 7.71 | 8.00 | -2.20% | 3,283 |
01/05/2026 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | 455 |
01/02/2026 | 7.81 | 8.20 | 7.60 | 8.20 | +5.13% | 6,000 |
12/31/2025 | 7.67 | 7.82 | 7.52 | 7.80 | +2.09% | 4,136 |
12/30/2025 | 7.84 | 7.84 | 7.64 | 7.64 | +0.92% | 2,591 |
12/29/2025 | 7.62 | 7.70 | 7.56 | 7.57 | -1.56% | 4,588 |
12/26/2025 | 7.45 | 7.82 | 7.31 | 7.69 | +4.77% | 7,240 |
12/24/2025 | 7.39 | 7.39 | 7.34 | 7.34 | -1.48% | 576 |
12/23/2025 | 7.42 | 7.45 | 7.42 | 7.45 | +0.81% | 381 |
12/22/2025 | 7.53 | 7.53 | 7.39 | 7.39 | +0.41% | 924 |
12/19/2025 | 7.55 | 7.55 | 7.26 | 7.36 | -3.60% | 10,165 |
12/18/2025 | 7.81 | 7.85 | 7.40 | 7.64 | +0.33% | 7,118 |