Bridgford Foods Corporation - Common Stock (NQ:BRID)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	7.760	7.930	7.690	7.930	3,196	-0.03(-0.38%)
May 29, 2025	7.730	8.009	7.711	7.960	4,310	+0.03(+0.38%)
May 28, 2025	7.790	7.930	7.750	7.930	733	+0.05(+0.63%)
May 27, 2025	7.980	8.000	7.740	7.880	2,615	+0.08(+1.03%)
May 23, 2025	7.880	7.915	7.790	7.800	2,683	-0.09(-1.09%)
May 22, 2025	7.886	7.886	7.886	7.886	503	+0.03(+0.33%)
May 21, 2025	7.770	7.950	7.770	7.860	2,455	+0.00(+0.05%)
May 20, 2025	7.819	7.856	7.819	7.856	495	-0.01(-0.18%)
May 19, 2025	7.750	8.115	7.710	7.870	2,942	+0.12(+1.55%)
May 16, 2025	7.820	7.930	7.750	7.750	2,803	-0.08(-1.02%)
May 15, 2025	7.640	7.830	7.640	7.830	920	-0.04(-0.57%)
May 14, 2025	7.875	7.875	7.875	7.875	774	+0.11(+1.46%)
May 13, 2025	7.770	7.790	7.761	7.761	1,293	-0.01(-0.08%)
May 12, 2025	7.750	7.767	7.670	7.767	4,872	-0.02(-0.28%)
May 09, 2025	7.900	7.910	7.751	7.789	3,245	-0.15(-1.90%)
May 08, 2025	7.890	7.940	7.800	7.940	1,241	+0.00(+0.00%)
May 07, 2025	7.940	7.940	7.940	7.940	793	+0.00(+0.00%)
May 06, 2025	7.900	7.970	7.900	7.940	1,119	+0.09(+1.15%)
May 05, 2025	7.940	8.025	7.820	7.850	2,160	-0.17(-2.12%)
May 02, 2025	8.255	8.255	8.010	8.020	1,265	-0.12(-1.53%)
May 01, 2025	8.030	8.370	7.944	8.145	1,540	+0.01(+0.18%)
Apr 30, 2025	8.130	8.130	8.130	8.130	313	-0.18(-2.17%)
Apr 28, 2025				8.310	66	+0.28(+3.49%)
Apr 25, 2025	8.150	8.416	7.834	8.030	1,406	-0.12(-1.47%)
Apr 24, 2025	7.660	8.150	7.660	8.150	2,683	+0.08(+0.99%)
Apr 23, 2025	8.070	8.080	8.070	8.070	621	+0.16(+1.99%)
Apr 22, 2025	7.635	7.930	7.635	7.913	1,079	+0.39(+5.22%)
Apr 21, 2025	7.770	7.770	7.520	7.520	5,104	-0.33(-4.19%)
Apr 17, 2025	7.849	7.849	7.849	7.849	857	+0.08(+1.08%)
Apr 16, 2025	7.765	7.765	7.765	7.765	492	-0.13(-1.71%)
Apr 15, 2025	7.900	7.900	7.740	7.900	1,206	-0.10(-1.25%)
Apr 14, 2025	8.300	8.300	7.660	8.000	16,166	+0.06(+0.69%)
Apr 11, 2025	8.060	8.350	7.742	7.945	19,563	-0.04(-0.56%)
Apr 10, 2025	8.200	8.400	7.900	7.990	6,949	+0.07(+0.88%)
Apr 09, 2025	7.700	7.920	7.670	7.920	4,005	+0.20(+2.59%)
Apr 08, 2025	7.710	8.180	7.700	7.720	2,582	-0.50(-6.04%)
Apr 07, 2025	8.320	8.336	7.695	8.216	12,969	-0.00(-0.05%)
Apr 04, 2025	8.290	8.840	7.980	8.220	10,910	-0.09(-1.08%)
Apr 03, 2025	8.490	8.489	8.310	8.310	1,233	+0.20(+2.47%)
Apr 02, 2025	8.210	8.330	8.110	8.110	1,696	+0.01(+0.12%)