Bridgford Foods Corporation BRID
5.40 USD +0.11 (+2.08%)
Regular-session close
5.45 +0.04 +0.83%
After hours · Nov 13, 4:00 PM ET
5.31 Day range 5.60
5.27 52-week range 8.50
- YTD
- -30.77%
- 1 year
- -26.03%
BRID price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.31 | 5.60 | 5.31 | 5.40 | +0.11 | +2.08% | 2,984 |
| Nov 12, 2026 | 5.30 | 5.33 | 5.25 | 5.29 | -0.07 | -1.31% | 4,400 |
| Nov 11, 2026 | 5.34 | 5.43 | 5.34 | 5.36 | -0.25 | -4.46% | 3,400 |
| Nov 10, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 5.29 | 5.61 | 5.28 | 5.61 | +0.20 | +3.70% | 1,300 |
| Nov 6, 2026 | 5.31 | 5.53 | 5.24 | 5.41 | +0.14 | +2.66% | 7,500 |
| Nov 5, 2026 | 5.49 | 5.49 | 5.20 | 5.27 | -0.16 | -2.95% | 14,200 |
| Nov 4, 2026 | 5.40 | 5.43 | 5.34 | 5.43 | +0.16 | +3.04% | 5,700 |
| Nov 3, 2026 | 5.39 | 5.48 | 5.27 | 5.27 | -0.06 | -1.13% | 7,200 |
| Nov 2, 2026 | 5.65 | 5.65 | 5.33 | 5.33 | -0.07 | -1.30% | 8,900 |
| Oct 30, 2026 | 5.49 | 5.49 | 5.35 | 5.40 | +0.05 | +0.93% | 8,300 |
| Oct 29, 2026 | 5.36 | 5.36 | 5.32 | 5.35 | -0.06 | -1.11% | 2,800 |
| Oct 28, 2026 | 5.38 | 5.41 | 5.35 | 5.41 | -0.05 | -0.92% | 1,100 |
| Oct 27, 2026 | 5.35 | 5.46 | 5.30 | 5.46 | +0.11 | +2.06% | 1,900 |
| Oct 26, 2026 | 5.45 | 5.50 | 5.35 | 5.35 | -0.15 | -2.73% | 5,700 |
| Oct 23, 2026 | 5.45 | 5.65 | 5.27 | 5.50 | +0.03 | +0.55% | 9,900 |
| Oct 22, 2026 | 5.56 | 5.62 | 5.37 | 5.47 | -0.13 | -2.32% | 4,800 |
| Oct 21, 2026 | 5.36 | 5.61 | 5.36 | 5.60 | +0.11 | +2.00% | 3,400 |
| Oct 20, 2026 | 5.56 | 5.80 | 5.42 | 5.49 | -0.09 | -1.61% | 5,800 |
| Oct 19, 2026 | 5.62 | 5.85 | 5.41 | 5.58 | -0.01 | -0.18% | 7,200 |
| Oct 16, 2026 | 5.43 | 5.63 | 5.43 | 5.59 | -0.16 | -2.78% | 4,800 |
| Oct 15, 2026 | 5.65 | 5.77 | 5.59 | 5.75 | 0.00 | 0.00% | 2,700 |
| Oct 14, 2026 | 5.48 | 5.75 | 5.36 | 5.75 | +0.26 | +4.74% | 9,200 |
| Oct 13, 2026 | 5.46 | 5.77 | 5.37 | 5.49 | +0.04 | +0.73% | 5,800 |
| Oct 12, 2026 | 5.67 | 5.67 | 5.45 | 5.45 | -0.06 | -1.09% | 5,700 |
| Oct 9, 2026 | 5.47 | 5.69 | 5.47 | 5.51 | -0.39 | -6.61% | 2,100 |
| Oct 8, 2026 | 5.49 | 5.90 | 5.49 | 5.90 | +0.51 | +9.46% | 3,000 |
| Oct 7, 2026 | 5.56 | 5.56 | 5.39 | 5.39 | -0.17 | -3.06% | 4,200 |
| Oct 6, 2026 | 5.40 | 5.56 | 5.40 | 5.56 | +0.22 | +4.12% | 1,200 |
| Oct 5, 2026 | 5.51 | 5.51 | 5.34 | 5.34 | -0.25 | -4.47% | 1,700 |
| Oct 2, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 5.58 | 5.60 | 5.55 | 5.59 | -0.05 | -0.89% | 3,900 |
| Sep 30, 2026 | 5.60 | 5.67 | 5.60 | 5.64 | -0.04 | -0.70% | 1,800 |
| Sep 29, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | -0.05 | -0.87% | 300 |
| Sep 28, 2026 | 5.76 | 5.89 | 5.68 | 5.73 | -0.10 | -1.72% | 1,400 |
| Sep 25, 2026 | 5.89 | 5.89 | 5.83 | 5.83 | -0.07 | -1.19% | 800 |
| Sep 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00% | 700 |
| Sep 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 5.76 | 5.90 | 5.75 | 5.90 | +0.16 | +2.79% | 1,000 |
| Sep 18, 2026 | 5.96 | 6.00 | 5.65 | 5.74 | -0.13 | -2.21% | 8,800 |
| Sep 17, 2026 | 5.99 | 6.11 | 5.76 | 5.87 | -0.01 | -0.17% | 8,000 |
| Sep 16, 2026 | 6.07 | 6.14 | 5.85 | 5.88 | -0.07 | -1.18% | 9,400 |
| Sep 15, 2026 | 6.08 | 6.08 | 5.95 | 5.95 | -0.10 | -1.65% | 2,400 |
| Sep 14, 2026 | 5.99 | 6.09 | 5.98 | 6.05 | +0.07 | +1.17% | 3,800 |
| Sep 11, 2026 | 5.80 | 6.06 | 5.80 | 5.98 | +0.14 | +2.40% | 9,800 |
| Sep 10, 2026 | 5.81 | 5.85 | 5.81 | 5.84 | +0.01 | +0.17% | 2,800 |
| Sep 9, 2026 | 5.76 | 5.90 | 5.76 | 5.83 | -0.11 | -1.85% | 6,500 |
| Sep 8, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | -0.11 | -1.82% | 1,300 |
| Sep 4, 2026 | 5.97 | 6.20 | 5.95 | 6.05 | +0.09 | +1.51% | 3,500 |
| Sep 3, 2026 | 6.22 | 6.23 | 5.93 | 5.96 | 0.00 | 0.00% | 4,200 |
| Sep 2, 2026 | 5.76 | 6.33 | 5.76 | 5.96 | -0.22 | -3.56% | 7,400 |
| Sep 1, 2026 | 6.09 | 6.26 | 6.09 | 6.18 | +0.09 | +1.48% | 2,100 |
| Aug 31, 2026 | 6.11 | 6.11 | 6.09 | 6.09 | -0.04 | -0.65% | 1,100 |
| Aug 28, 2026 | 6.13 | 6.16 | 6.13 | 6.13 | -0.02 | -0.33% | 3,900 |
| Aug 27, 2026 | 6.19 | 6.22 | 6.15 | 6.15 | -0.13 | -2.07% | 3,200 |
| Aug 26, 2026 | 6.24 | 6.28 | 6.13 | 6.28 | +0.06 | +0.96% | 4,000 |
| Aug 25, 2026 | 6.15 | 6.22 | 6.15 | 6.22 | +0.08 | +1.30% | 1,300 |
| Aug 24, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | -0.14 | -2.23% | 600 |
| Aug 21, 2026 | 6.17 | 6.28 | 6.13 | 6.28 | +0.05 | +0.80% | 4,000 |
| Aug 20, 2026 | 6.12 | 6.23 | 6.08 | 6.23 | +0.12 | +1.96% | 4,900 |
| Aug 19, 2026 | 6.29 | 6.37 | 6.11 | 6.11 | -0.04 | -0.65% | 2,600 |
| Aug 18, 2026 | 6.16 | 6.27 | 6.15 | 6.15 | -0.21 | -3.30% | 4,300 |
| Aug 17, 2026 | 6.25 | 6.36 | 6.25 | 6.36 | -0.06 | -0.93% | 8,400 |
| Aug 14, 2026 | 6.17 | 6.42 | 6.17 | 6.42 | +0.26 | +4.22% | 2,300 |
65 days, newest first. Daily bars as drawn on the BRID chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.