5 DAY PERFORMANCE
-6.55%
1 MONTH PERFORMANCE
-7.80%
3 MONTH PERFORMANCE
-5.50%
6 MONTH PERFORMANCE
-2.58%
YEAR-TO-DATE PERFORMANCE
-3.08%
1 YEAR PERFORMANCE
-26.96%
Bridgford Foods Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $7.66 | $7.56 (-1.31%) | $8.07 | $7.56 | 1.82 K | $68.62 M |
| 01/29/2026 | $7.66 | $7.79 (1.7%) | $7.82 | $7.66 | 1.02 K | $70.71 M |
| 01/28/2026 | $8.04 | $8.09 (0.62%) | $8.09 | $7.60 | 6.35 K | $73.43 M |
| 01/27/2026 | $7.78 | $7.78 (0%) | $7.78 | $7.78 | 1.62 K | $70.62 M |
| 01/26/2026 | $8.40 | $7.73 (-7.98%) | $8.40 | $7.64 | 12.30 K | $70.16 M |
| 01/23/2026 | $7.89 | $7.64 (-3.17%) | $7.89 | $7.64 | 1.05 K | $69.35 M |
| 01/22/2026 | $8.00 | $7.92 (-1%) | $8.09 | $7.92 | 1.10 K | $71.89 M |
| 01/21/2026 | $8.21 | $8.21 (0%) | $8.21 | $8.21 | 12 | $74.52 M |
| 01/20/2026 | $8.21 | $8.21 (0%) | $8.21 | $8.21 | 15 | $74.52 M |
| 01/16/2026 | $8.21 | $8.21 (0%) | $8.21 | $8.21 | 43 | $74.52 M |
| 01/15/2026 | $8.37 | $8.21 (-1.91%) | $8.41 | $8.21 | 700 | $74.52 M |
| 01/14/2026 | $7.65 | $8.28 (8.24%) | $8.28 | $7.65 | 500 | $75.16 M |
| 01/13/2026 | $8.09 | $8.09 (0%) | $8.09 | $8.09 | 431 | $73.43 M |
| 01/12/2026 | $8.08 | $8.08 (0%) | $8.08 | $8.08 | 817 | $73.34 M |
| 01/09/2026 | $7.75 | $8.21 (5.94%) | $8.50 | $7.65 | 11.40 K | $74.52 M |
| 01/08/2026 | $7.78 | $8.00 (2.83%) | $8.06 | $7.71 | 3.30 K | $72.62 M |
| 01/07/2026 | $8.18 | $8.18 (0%) | $8.18 | $8.18 | 1 | $74.25 M |
| 01/06/2026 | $8.18 | $8.18 (0%) | $8.18 | $8.18 | 134 | $74.25 M |
| 01/05/2026 | $8.18 | $8.18 (0%) | $8.18 | $8.18 | 500 | $74.25 M |
| 01/02/2026 | $7.81 | $8.20 (4.99%) | $8.20 | $7.60 | 6.00 K | $74.43 M |
| 12/31/2025 | $7.67 | $7.80 (1.69%) | $7.82 | $7.52 | 4.14 K | $70.80 M |
| 12/30/2025 | $7.84 | $7.64 (-2.55%) | $7.84 | $7.64 | 2.60 K | $69.35 M |
| 12/29/2025 | $7.62 | $7.57 (-0.66%) | $7.70 | $7.56 | 4.60 K | $68.71 M |
| 12/26/2025 | $7.45 | $7.69 (3.22%) | $7.82 | $7.31 | 7.24 K | $69.80 M |
| 12/24/2025 | $7.39 | $7.34 (-0.68%) | $7.39 | $7.34 | 600 | $66.63 M |
| 12/23/2025 | $7.42 | $7.45 (0.4%) | $7.45 | $7.42 | 400 | $67.62 M |
| 12/22/2025 | $7.53 | $7.39 (-1.86%) | $7.53 | $7.39 | 924 | $67.08 M |
| 12/19/2025 | $7.55 | $7.36 (-2.52%) | $7.55 | $7.26 | 10.20 K | $66.81 M |
| 12/18/2025 | $7.81 | $7.64 (-2.18%) | $7.85 | $7.40 | 7.12 K | $69.35 M |
| 12/17/2025 | $7.89 | $7.61 (-3.55%) | $7.96 | $7.61 | 5.00 K | $69.08 M |
| 12/16/2025 | $8.16 | $8.16 (0%) | $8.16 | $8.16 | 348 | $74.07 M |
| 12/15/2025 | $8.15 | $8.50 (4.29%) | $8.50 | $8.15 | 939 | $77.15 M |
| 12/12/2025 | $8.09 | $8.09 (0%) | $8.09 | $8.09 | 243 | $73.43 M |
| 12/11/2025 | $8.25 | $8.45 (2.42%) | $8.45 | $7.93 | 1.34 K | $76.70 M |
| 12/10/2025 | $8.00 | $8.40 (5%) | $8.40 | $8.00 | 2.11 K | $76.25 M |
| 12/09/2025 | $7.91 | $7.91 (0%) | $7.92 | $7.91 | 1.12 K | $71.80 M |
| 12/08/2025 | $7.61 | $7.63 (0.26%) | $7.95 | $7.59 | 4.50 K | $69.26 M |
| 12/05/2025 | $7.52 | $7.73 (2.79%) | $7.73 | $7.52 | 746 | $70.17 M |
| 12/04/2025 | $7.70 | $7.95 (3.25%) | $7.95 | $7.70 | 4.60 K | $72.16 M |
| 12/03/2025 | $7.76 | $7.76 (0%) | $7.76 | $7.76 | 639 | $70.44 M |
| 12/02/2025 | $7.94 | $7.94 (0%) | $7.94 | $7.94 | 233 | $72.07 M |
| 12/01/2025 | $7.95 | $7.73 (-2.77%) | $7.95 | $7.73 | 708 | $70.17 M |
| 11/28/2025 | $7.71 | $7.98 (3.5%) | $7.98 | $7.54 | 7.32 K | $72.43 M |
| 11/26/2025 | $7.80 | $7.52 (-3.59%) | $7.80 | $7.48 | 1.04 K | $68.26 M |
| 11/25/2025 | $7.70 | $7.58 (-1.56%) | $7.70 | $7.46 | 2.00 K | $68.80 M |
| 11/24/2025 | $7.70 | $7.55 (-1.95%) | $7.70 | $7.45 | 1.75 K | $68.53 M |
| 11/21/2025 | $7.44 | $7.62 (2.42%) | $7.62 | $7.44 | 1.43 K | $69.17 M |
| 11/20/2025 | $7.57 | $7.62 (0.66%) | $7.62 | $7.40 | 2.91 K | $69.17 M |
| 11/19/2025 | $7.44 | $7.44 (0%) | $7.44 | $7.44 | 500 | $67.53 M |
| 11/18/2025 | $7.62 | $7.62 (0%) | $7.62 | $7.62 | 307 | $69.17 M |
| 11/17/2025 | $7.59 | $7.63 (0.53%) | $7.69 | $7.47 | 9.91 K | $69.26 M |
| 11/14/2025 | $7.30 | $7.60 (4.11%) | $7.69 | $7.24 | 21.84 K | $68.99 M |
| 11/13/2025 | $7.37 | $7.30 (-0.95%) | $7.39 | $7.24 | 6.40 K | $66.26 M |
| 11/12/2025 | $7.53 | $7.50 (-0.4%) | $7.55 | $7.46 | 3.90 K | $68.08 M |
| 11/11/2025 | $7.60 | $7.60 (0%) | $7.60 | $7.60 | 140 | $68.99 M |
| 11/10/2025 | $7.60 | $7.59 (-0.13%) | $7.60 | $7.59 | 815 | $68.89 M |
| 11/07/2025 | $7.53 | $7.53 (0%) | $7.53 | $7.53 | 627 | $68.35 M |
| 11/06/2025 | $7.51 | $7.61 (1.33%) | $7.68 | $7.50 | 1.70 K | $69.08 M |
| 11/05/2025 | $7.68 | $7.68 (0%) | $7.68 | $7.68 | 341 | $69.71 M |
| 11/04/2025 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 700 | $72.62 M |
| 11/03/2025 | $8.02 | $7.61 (-5.11%) | $8.02 | $7.55 | 6.20 K | $69.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
