-
5 DAY PERFORMANCE
-0.11% -
1 MONTH PERFORMANCE
-1.00% -
3 MONTH PERFORMANCE
-1.77% -
6 MONTH PERFORMANCE
-15.01% -
YEAR-TO-DATE PERFORMANCE
-19.18% -
1 YEAR PERFORMANCE
-15.41%
Bridgford Foods Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $8.84 | $8.89 (0.57%) | $8.91 | $8.75 | 8,340 | $79.42 M |
| 11/11/2024 | $8.86 | $8.96 (1.13%) | $9.13 | $8.85 | 7,578 | $81.33 M |
| 11/08/2024 | $9.00 | $8.88 (-1.33%) | $9.13 | $8.71 | 9,400 | $80.60 M |
| 11/07/2024 | $9.17 | $8.90 (-2.94%) | $9.17 | $8.70 | 5,849 | $80.78 M |
| 11/06/2024 | $9.22 | $9.05 (-1.84%) | $9.22 | $9.05 | 1,000 | $82.15 M |
| 11/05/2024 | $9.02 | $8.94 (-0.89%) | $9.17 | $8.76 | 3,500 | $81.15 M |
| 11/04/2024 | $9.20 | $8.81 (-4.24%) | $9.25 | $8.81 | 21,100 | $79.97 M |
| 11/01/2024 | $8.54 | $8.92 (4.45%) | $9.09 | $8.54 | 9,244 | $80.97 M |
| 10/31/2024 | $8.92 | $8.94 (0.22%) | $9.10 | $8.85 | 14,322 | $81.15 M |
| 10/30/2024 | $8.87 | $8.95 (0.9%) | $9.08 | $8.85 | 10,638 | $81.24 M |
| 10/29/2024 | $9.02 | $8.86 (-1.77%) | $9.03 | $8.86 | 2,000 | $80.42 M |
| 10/28/2024 | $8.93 | $9.03 (1.12%) | $9.12 | $8.85 | 12,100 | $81.96 M |
| 10/25/2024 | $8.81 | $8.99 (2.04%) | $8.99 | $8.61 | 25,139 | $81.60 M |
| 10/24/2024 | $9.03 | $8.86 (-1.88%) | $9.05 | $8.62 | 23,023 | $80.42 M |
| 10/23/2024 | $8.91 | $9.15 (2.69%) | $9.22 | $8.90 | 8,600 | $83.05 M |
| 10/22/2024 | $8.96 | $9.00 (0.45%) | $9.30 | $8.96 | 8,700 | $81.69 M |
| 10/21/2024 | $9.32 | $8.93 (-4.18%) | $9.32 | $8.93 | 1,723 | $81.06 M |
| 10/18/2024 | $9.50 | $9.03 (-4.95%) | $9.50 | $9.03 | 900 | $81.96 M |
| 10/17/2024 | $9.21 | $9.49 (3.04%) | $9.49 | $9.09 | 8,023 | $86.14 M |
| 10/16/2024 | $9.02 | $9.21 (2.11%) | $9.36 | $9.02 | 15,102 | $83.60 M |
| 10/15/2024 | $9.04 | $8.81 (-2.54%) | $9.15 | $8.81 | 8,639 | $79.97 M |
| 10/14/2024 | $9.10 | $9.00 (-1.1%) | $9.23 | $8.90 | 15,200 | $81.69 M |
| 10/11/2024 | $8.98 | $8.98 (0%) | $8.98 | $8.98 | 400 | $81.51 M |
| 10/10/2024 | $8.75 | $8.97 (2.51%) | $8.97 | $8.75 | 2,900 | $81.42 M |
| 10/09/2024 | $9.19 | $8.87 (-3.48%) | $9.19 | $8.85 | 16,500 | $80.51 M |
| 10/08/2024 | $8.90 | $8.99 (1.01%) | $9.20 | $8.60 | 16,537 | $81.60 M |
| 10/07/2024 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 0 | $81.69 M |
| 10/04/2024 | $9.00 | $9.00 (0%) | $9.17 | $9.00 | 804 | $81.69 M |
| 10/03/2024 | $9.05 | $9.11 (0.66%) | $9.14 | $8.90 | 3,000 | $82.69 M |
| 10/02/2024 | $9.02 | $9.02 (0%) | $9.23 | $9.02 | 4,603 | $81.87 M |
| 10/01/2024 | $9.02 | $9.02 (0%) | $9.18 | $9.02 | 6,923 | $81.87 M |
| 09/30/2024 | $9.02 | $9.00 (-0.22%) | $9.18 | $9.00 | 3,700 | $81.69 M |
| 09/27/2024 | $9.19 | $9.22 (0.33%) | $9.32 | $9.19 | 5,000 | $83.69 M |
| 09/26/2024 | $9.49 | $9.30 (-2%) | $9.50 | $9.23 | 6,134 | $84.41 M |
| 09/25/2024 | $9.51 | $9.37 (-1.47%) | $9.70 | $9.33 | 8,649 | $85.05 M |
| 09/24/2024 | $9.48 | $9.51 (0.32%) | $9.77 | $9.36 | 8,400 | $86.32 M |
| 09/23/2024 | $9.54 | $9.33 (-2.2%) | $9.54 | $9.00 | 6,708 | $84.69 M |
| 09/20/2024 | $9.44 | $9.60 (1.69%) | $9.60 | $9.15 | 16,500 | $87.14 M |
| 09/19/2024 | $9.35 | $9.42 (0.75%) | $9.55 | $9.35 | 7,319 | $85.50 M |
| 09/18/2024 | $9.25 | $9.25 (0%) | $9.31 | $9.25 | 2,700 | $83.96 M |
| 09/17/2024 | $9.19 | $9.25 (0.65%) | $9.54 | $9.19 | 4,500 | $83.96 M |
| 09/16/2024 | $9.11 | $9.03 (-0.88%) | $9.29 | $8.79 | 5,900 | $81.96 M |
| 09/13/2024 | $9.00 | $8.90 (-1.11%) | $9.29 | $8.78 | 16,600 | $80.78 M |
| 09/12/2024 | $8.66 | $8.87 (2.42%) | $9.01 | $8.66 | 4,115 | $80.51 M |
| 09/11/2024 | $8.78 | $8.68 (-1.14%) | $8.87 | $8.65 | 6,000 | $78.79 M |
| 09/10/2024 | $8.47 | $8.61 (1.65%) | $8.76 | $8.22 | 21,667 | $78.15 M |
| 09/09/2024 | $10.47 | $8.46 (-19.2%) | $10.47 | $7.77 | 138,876 | $76.79 M |
| 09/06/2024 | $10.77 | $10.36 (-3.81%) | $11.39 | $10.36 | 28,844 | $94.04 M |
| 09/05/2024 | $11.95 | $10.89 (-8.87%) | $11.95 | $10.88 | 46,632 | $98.85 M |
| 09/04/2024 | $12.61 | $11.78 (-6.58%) | $12.68 | $11.31 | 24,236 | $106.93 M |
| 09/03/2024 | $13.47 | $12.67 (-5.94%) | $13.47 | $12.32 | 8,308 | $115.00 M |
| 08/30/2024 | $12.83 | $13.29 (3.59%) | $14.69 | $12.83 | 30,916 | $120.63 M |
| 08/29/2024 | $12.13 | $12.49 (2.97%) | $12.51 | $12.13 | 42,340 | $113.37 M |
| 08/28/2024 | $11.31 | $12.35 (9.2%) | $13.53 | $10.86 | 95,940 | $112.10 M |
| 08/27/2024 | $10.60 | $10.78 (1.7%) | $11.48 | $10.31 | 42,614 | $97.85 M |
| 08/26/2024 | $10.58 | $10.62 (0.38%) | $10.62 | $10.58 | 3,600 | $96.40 M |
| 08/23/2024 | $11.23 | $10.57 (-5.88%) | $11.23 | $10.57 | 4,919 | $95.94 M |
| 08/22/2024 | $10.86 | $11.40 (4.97%) | $11.50 | $10.56 | 10,242 | $103.48 M |
| 08/21/2024 | $10.88 | $10.60 (-2.57%) | $10.88 | $10.60 | 1,900 | $96.21 M |
| 08/20/2024 | $10.83 | $10.88 (0.46%) | $11.09 | $10.66 | 3,039 | $98.76 M |
| 08/19/2024 | $10.08 | $11.08 (9.92%) | $11.19 | $9.94 | 39,129 | $100.57 M |
| 08/16/2024 | $9.01 | $8.99 (-0.22%) | $9.18 | $8.99 | 193,337 | $81.60 M |
| 08/15/2024 | $9.25 | $9.26 (0.11%) | $9.35 | $9.25 | 1,801 | $84.05 M |
| 08/14/2024 | $9.03 | $9.31 (3.1%) | $9.34 | $9.03 | 6,432 | $84.51 M |
| 08/13/2024 | $9.11 | $8.98 (-1.43%) | $9.41 | $8.97 | 11,200 | $81.51 M |
| 08/12/2024 | $8.97 | $9.05 (0.89%) | $9.35 | $8.97 | 10,700 | $82.15 M |