ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bridgford Foods Corporation - Common Stock (NQ:BRID)

7.340 UNCHANGED
Streaming Delayed Price Updated: 12:23 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 7.386 7.386 7.340 7.340 576 -0.11(-1.48%)
Dec 23, 2025 7.424 7.450 7.424 7.450 381 +0.06(+0.81%)
Dec 22, 2025 7.525 7.525 7.390 7.390 924 +0.03(+0.41%)
Dec 19, 2025 7.545 7.545 7.260 7.360 10,165 -0.27(-3.60%)
Dec 18, 2025 7.810 7.850 7.398 7.635 7,118 +0.02(+0.33%)
Dec 17, 2025 7.890 7.960 7.610 7.610 4,994 -0.55(-6.74%)
Dec 16, 2025 8.160 8.160 8.160 8.160 348 -0.34(-4.00%)
Dec 15, 2025 8.150 8.500 8.150 8.500 939 +0.41(+5.07%)
Dec 12, 2025 8.090 8.090 8.090 8.090 243 -0.36(-4.26%)
Dec 11, 2025 8.250 8.450 7.932 8.450 1,344 +0.05(+0.60%)
Dec 10, 2025 8.000 8.400 8.000 8.400 2,110 +0.49(+6.19%)
Dec 09, 2025 7.912 7.923 7.910 7.910 1,115 +0.28(+3.67%)
Dec 08, 2025 7.610 7.950 7.590 7.630 4,455 -0.10(-1.29%)
Dec 05, 2025 7.520 7.730 7.520 7.730 746 -0.22(-2.77%)
Dec 04, 2025 7.700 7.950 7.700 7.950 4,582 +0.19(+2.51%)
Dec 03, 2025 7.755 7.755 7.755 7.755 639 -0.19(-2.39%)
Dec 02, 2025 7.945 7.945 7.945 7.945 233 +0.21(+2.78%)
Dec 01, 2025 7.950 7.950 7.730 7.730 708 -0.25(-3.13%)
Nov 28, 2025 7.708 7.980 7.535 7.980 7,318 +0.46(+6.12%)
Nov 26, 2025 7.800 7.800 7.478 7.520 1,040 -0.06(-0.79%)
Nov 25, 2025 7.700 7.700 7.460 7.580 1,955 +0.03(+0.46%)
Nov 24, 2025 7.700 7.700 7.450 7.545 1,748 -0.07(-0.98%)
Nov 21, 2025 7.435 7.620 7.435 7.620 1,431 +0.00(+0.00%)
Nov 20, 2025 7.570 7.620 7.400 7.620 2,905 +0.18(+2.38%)
Nov 19, 2025 7.443 7.443 7.443 7.443 455 -0.18(-2.33%)
Nov 18, 2025 7.620 7.620 7.620 7.620 307 -0.00(-0.07%)
Nov 17, 2025 7.590 7.690 7.470 7.625 9,912 +0.02(+0.32%)
Nov 14, 2025 7.300 7.690 7.240 7.601 21,844 +0.30(+4.12%)
Nov 13, 2025 7.370 7.390 7.240 7.300 6,363 -0.20(-2.67%)
Nov 12, 2025 7.530 7.550 7.462 7.500 3,870 -0.10(-1.32%)
Nov 11, 2025 7.600 7.600 7.600 7.600 140 +0.01(+0.13%)
Nov 10, 2025 7.600 7.600 7.590 7.590 815 +0.06(+0.85%)
Nov 07, 2025 7.526 7.526 7.526 7.526 627 -0.08(-1.03%)
Nov 06, 2025 7.510 7.680 7.500 7.605 1,688 -0.07(-0.98%)
Nov 05, 2025 7.680 7.680 7.680 7.680 341 -0.32(-4.00%)
Nov 04, 2025 8.000 8.000 8.000 8.000 663 +0.39(+5.12%)
Nov 03, 2025 8.020 8.020 7.550 7.610 6,169 -0.39(-4.87%)
Oct 31, 2025 7.960 8.000 7.950 8.000 929 +0.05(+0.63%)
Oct 30, 2025 7.800 7.950 7.800 7.950 1,675 -0.21(-2.57%)
Oct 29, 2025 8.000 8.160 7.670 8.160 4,154 -0.13(-1.57%)
Oct 28, 2025 8.290 8.290 8.290 8.290 288 +0.01(+0.12%)
Oct 27, 2025 8.005 8.280 8.005 8.280 938 +0.32(+4.02%)
Oct 24, 2025 8.170 8.180 7.550 7.960 7,604 -0.30(-3.63%)
Oct 23, 2025 8.600 8.600 8.100 8.260 1,564 -0.11(-1.31%)
Oct 22, 2025 8.270 8.620 8.145 8.370 2,549 +0.28(+3.46%)
Oct 21, 2025 7.950 8.090 7.690 8.090 11,888 +0.60(+8.01%)
Oct 20, 2025 7.675 7.675 7.490 7.490 608 -0.09(-1.19%)
Oct 17, 2025 7.700 7.870 7.580 7.580 1,976 +0.20(+2.67%)
Oct 16, 2025 7.530 7.550 7.280 7.383 3,446 -0.19(-2.53%)
Oct 14, 2025 7.575 110 +0.17(+2.36%)
Oct 13, 2025 8.019 8.019 7.350 7.400 25,522 -0.60(-7.50%)
Oct 07, 2025 8.000 148 -0.12(-1.48%)
Oct 06, 2025 8.080 8.120 8.080 8.120 849 +0.10(+1.26%)
Oct 03, 2025 8.019 8.019 8.019 8.019 206 +0.08(+1.02%)
Oct 02, 2025 7.928 7.937 7.928 7.937 690 +0.01(+0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.