MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRID — Bridgford Foods Corp
NasdaqBridgford Foods Corp
$5.59
-0.05(-0.89%)
- O
- 5.58
- H
- 5.60
- L
- 5.55
- V
- 3.93K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$5.59
Period Return-29.24%
Period High$8.74
Period Low$5.55
Avg Daily Volume3.4K
Total Trading Days365
BRID — Historical OHLCV Price & Volume Table
Apr 15, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $5.58 | $5.60 | $5.55 | $5.59 | $-0.05 | -0.89% | 3,925 | $5.59 | $5.55 $5.60 |
| Sep 30, 2026 | $5.60 | $5.67 | $5.60 | $5.64 | $-0.04 | -0.78% | 1,838 | $5.73 | $5.60 $5.67 |
| Sep 29, 2026 | $5.68 | $5.68 | $5.68 | $5.68 | $-0.04 | -0.71% | 283 | $5.71 | $5.68 $5.68 |
| Sep 28, 2026 | $5.76 | $5.89 | $5.68 | $5.73 | $-0.10 | -1.72% | 1,446 | $5.76 | $5.68 $5.89 |
| Sep 25, 2026 | $5.89 | $5.89 | $5.83 | $5.83 | $-0.08 | -1.27% | 791 | $5.83 | $5.83 $5.89 |
| Sep 24, 2026 | $5.90 | $5.90 | $5.90 | $5.90 | +$0.01 | +0.08% | 684 | $5.88 | $5.90 $5.90 |
| Sep 21, 2026 | $5.76 | $5.90 | $5.75 | $5.90 | +$0.16 | +2.70% | 1,025 | $5.79 | $5.75 $5.90 |
| Sep 18, 2026 | $5.96 | $6.00 | $5.65 | $5.74 | $-0.13 | -2.21% | 8,819 | $5.81 | $5.65 $6.00 |
| Sep 17, 2026 | $5.99 | $6.11 | $5.76 | $5.87 | $-0.01 | -0.17% | 8,025 | $5.89 | $5.76 $6.11 |
| Sep 16, 2026 | $6.07 | $6.14 | $5.85 | $5.88 | $-0.07 | -1.18% | 9,364 | $5.96 | $5.85 $6.14 |
| Sep 15, 2026 | $6.08 | $6.08 | $5.95 | $5.95 | $-0.10 | -1.65% | 2,403 | $6.06 | $5.95 $6.08 |
| Sep 14, 2026 | $5.99 | $6.09 | $5.98 | $6.05 | +$0.07 | +1.17% | 3,765 | $6.04 | $5.98 $6.09 |
| Sep 11, 2026 | $5.80 | $6.06 | $5.80 | $5.98 | +$0.14 | +2.40% | 9,820 | $5.93 | $5.80 $6.06 |
| Sep 10, 2026 | $5.81 | $5.85 | $5.81 | $5.84 | +$0.01 | +0.17% | 2,837 | $5.83 | $5.81 $5.85 |
| Sep 9, 2026 | $5.76 | $5.90 | $5.76 | $5.83 | $-0.11 | -1.85% | 6,477 | $5.88 | $5.76 $5.90 |
| Sep 8, 2026 | $5.94 | $5.94 | $5.94 | $5.94 | $-0.11 | -1.82% | 1,280 | $5.96 | $5.94 $5.94 |
| Sep 4, 2026 | $5.97 | $6.20 | $5.95 | $6.05 | +$0.09 | +1.51% | 3,531 | $6.05 | $5.95 $6.20 |
| Sep 3, 2026 | $6.22 | $6.23 | $5.93 | $5.96 | +$0.00 | +0.00% | 4,177 | $6.03 | $5.93 $6.23 |
| Sep 2, 2026 | $5.76 | $6.33 | $5.76 | $5.96 | $-0.22 | -3.56% | 7,376 | $6.14 | $5.76 $6.33 |
| Sep 1, 2026 | $6.09 | $6.26 | $6.09 | $6.18 | +$0.09 | +1.48% | 2,134 | $6.17 | $6.09 $6.26 |
| Aug 31, 2026 | $6.11 | $6.11 | $6.09 | $6.09 | $-0.04 | -0.65% | 1,110 | $6.09 | $6.09 $6.11 |
| Aug 28, 2026 | $6.13 | $6.16 | $6.13 | $6.13 | $-0.02 | -0.33% | 3,921 | $6.13 | $6.13 $6.16 |
| Aug 27, 2026 | $6.19 | $6.22 | $6.15 | $6.15 | $-0.13 | -2.07% | 3,248 | $6.19 | $6.15 $6.22 |
| Aug 26, 2026 | $6.24 | $6.28 | $6.13 | $6.28 | +$0.06 | +0.96% | 4,042 | $6.20 | $6.13 $6.28 |
| Aug 25, 2026 | $6.15 | $6.22 | $6.15 | $6.22 | +$0.08 | +1.30% | 1,325 | $6.17 | $6.15 $6.22 |
| Aug 24, 2026 | $6.14 | $6.14 | $6.14 | $6.14 | $-0.14 | -2.23% | 634 | $6.17 | $6.14 $6.14 |
| Aug 21, 2026 | $6.17 | $6.28 | $6.13 | $6.28 | +$0.05 | +0.80% | 3,985 | $6.20 | $6.13 $6.28 |
| Aug 20, 2026 | $6.12 | $6.23 | $6.08 | $6.23 | +$0.12 | +1.96% | 4,860 | $6.11 | $6.08 $6.23 |
| Aug 19, 2026 | $6.29 | $6.37 | $6.11 | $6.11 | $-0.04 | -0.65% | 2,569 | $6.19 | $6.11 $6.37 |
| Aug 18, 2026 | $6.16 | $6.27 | $6.15 | $6.15 | $-0.21 | -3.30% | 4,339 | $6.21 | $6.15 $6.27 |