5 DAY PERFORMANCE
+1.45%
1 MONTH PERFORMANCE
+13.76%
3 MONTH PERFORMANCE
+9.38%
6 MONTH PERFORMANCE
+4.58%
YEAR-TO-DATE PERFORMANCE
-4.55%
1 YEAR PERFORMANCE
-2.42%
Bridgford Foods Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $10.40 | $10.56 (1.54%) | $10.78 | $10.40 | 3,030 | $95.85 M |
| 12/19/2024 | $10.43 | $10.45 (0.19%) | $10.72 | $10.43 | 3,500 | $94.85 M |
| 12/18/2024 | $10.30 | $10.32 (0.19%) | $10.60 | $10.30 | 4,132 | $93.67 M |
| 12/17/2024 | $10.45 | $10.35 (-0.96%) | $10.71 | $10.35 | 1,900 | $93.95 M |
| 12/16/2024 | $10.61 | $10.78 (1.6%) | $10.78 | $10.38 | 3,131 | $97.85 M |
| 12/13/2024 | $10.45 | $10.73 (2.68%) | $10.82 | $10.45 | 6,829 | $97.39 M |
| 12/12/2024 | $10.64 | $10.72 (0.75%) | $10.80 | $10.64 | 3,722 | $97.30 M |
| 12/11/2024 | $10.41 | $10.28 (-1.25%) | $10.55 | $10.27 | 9,100 | $93.31 M |
| 12/10/2024 | $10.15 | $10.36 (2.07%) | $10.55 | $10.05 | 19,000 | $94.04 M |
| 12/09/2024 | $9.40 | $9.76 (3.83%) | $10.02 | $9.40 | 11,400 | $88.59 M |
| 12/06/2024 | $9.55 | $9.65 (1.05%) | $9.65 | $9.40 | 6,300 | $87.59 M |
| 12/05/2024 | $9.83 | $9.69 (-1.42%) | $9.88 | $9.41 | 7,441 | $87.95 M |
| 12/04/2024 | $9.21 | $9.78 (6.19%) | $9.78 | $9.21 | 5,415 | $88.77 M |
| 12/03/2024 | $9.42 | $9.44 (0.21%) | $9.48 | $9.16 | 9,432 | $85.69 M |
| 12/02/2024 | $9.32 | $9.33 (0.11%) | $9.33 | $9.00 | 10,600 | $84.69 M |
| 11/29/2024 | $9.02 | $9.07 (0.55%) | $9.49 | $9.02 | 1,600 | $82.33 M |
| 11/27/2024 | $9.26 | $9.26 (0%) | $9.26 | $9.26 | 0 | $84.05 M |
| 11/26/2024 | $9.06 | $9.26 (2.21%) | $9.35 | $9.06 | 9,900 | $84.05 M |
| 11/25/2024 | $9.22 | $9.21 (-0.11%) | $9.33 | $9.01 | 19,600 | $83.60 M |
| 11/22/2024 | $9.07 | $9.23 (1.76%) | $9.23 | $9.07 | 812 | $83.78 M |
| 11/21/2024 | $8.91 | $9.00 (1.01%) | $9.25 | $8.86 | 10,202 | $81.69 M |
| 11/20/2024 | $8.83 | $9.25 (4.76%) | $9.25 | $8.83 | 8,334 | $83.96 M |
| 11/19/2024 | $8.91 | $8.85 (-0.67%) | $9.10 | $8.82 | 11,728 | $80.33 M |
| 11/18/2024 | $8.83 | $8.97 (1.59%) | $9.24 | $8.67 | 19,921 | $81.42 M |
| 11/15/2024 | $8.89 | $9.03 (1.57%) | $9.03 | $8.80 | 7,500 | $81.96 M |
| 11/14/2024 | $8.68 | $8.96 (3.23%) | $8.96 | $8.68 | 2,218 | $81.33 M |
| 11/13/2024 | $8.80 | $8.61 (-2.16%) | $8.97 | $8.61 | 11,100 | $78.15 M |
| 11/12/2024 | $8.81 | $8.79 (-0.23%) | $8.97 | $8.75 | 10,342 | $79.79 M |
| 11/11/2024 | $8.86 | $8.96 (1.13%) | $9.13 | $8.85 | 7,618 | $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 |