Bridgford Foods Corporation (BRID)
NASDAQ: BRID · Real-Time Price · USD
8.03
-0.12 (-1.47%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Bridgford Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.15 | 8.42 | 7.83 | 8.03 | 8.03 | -1.47% | 1,406 |
| Apr 24, 2025 | 7.66 | 8.15 | 7.66 | 8.15 | 8.15 | 0.99% | 2,683 |
| Apr 23, 2025 | 8.08 | 8.08 | 8.07 | 8.07 | 8.07 | 1.98% | 621 |
| Apr 22, 2025 | 7.64 | 7.93 | 7.64 | 7.91 | 7.91 | 5.23% | 1,079 |
| Apr 21, 2025 | 7.77 | 7.77 | 7.52 | 7.52 | 7.52 | -4.19% | 5,204 |
| Apr 17, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.08% | 857 |
| Apr 16, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.71% | 492 |
| Apr 15, 2025 | 7.90 | 7.90 | 7.74 | 7.90 | 7.90 | -1.25% | 1,206 |
| Apr 14, 2025 | 8.30 | 8.30 | 7.66 | 8.00 | 8.00 | 0.69% | 16,166 |
| Apr 11, 2025 | 8.06 | 8.35 | 7.74 | 7.95 | 7.95 | -0.56% | 19,563 |
| Apr 10, 2025 | 8.20 | 8.40 | 7.90 | 7.99 | 7.99 | 0.88% | 6,949 |
| Apr 9, 2025 | 7.70 | 7.92 | 7.67 | 7.92 | 7.92 | 2.59% | 4,005 |
| Apr 8, 2025 | 7.71 | 8.18 | 7.70 | 7.72 | 7.72 | -6.04% | 2,582 |
| Apr 7, 2025 | 8.32 | 8.34 | 7.70 | 8.22 | 8.22 | -0.05% | 12,969 |
| Apr 4, 2025 | 8.29 | 8.84 | 7.98 | 8.22 | 8.22 | -1.08% | 10,910 |
| Apr 3, 2025 | 8.49 | 8.49 | 8.31 | 8.31 | 8.31 | 2.47% | 1,333 |
| Apr 2, 2025 | 8.22 | 8.33 | 8.11 | 8.11 | 8.11 | 0.12% | 1,696 |
| Apr 1, 2025 | 8.14 | 8.14 | 7.97 | 8.10 | 8.10 | -0.43% | 2,013 |
| Mar 31, 2025 | 8.42 | 8.65 | 8.14 | 8.14 | 8.14 | -1.99% | 7,625 |
| Mar 28, 2025 | 8.51 | 8.51 | 8.30 | 8.30 | 8.30 | -2.47% | 4,825 |
| Mar 27, 2025 | 9.03 | 9.03 | 8.26 | 8.51 | 8.51 | -5.76% | 5,879 |
| Mar 26, 2025 | 9.39 | 9.39 | 9.03 | 9.03 | 9.03 | -2.69% | 3,534 |
| Mar 25, 2025 | 9.39 | 9.39 | 9.28 | 9.28 | 9.28 | -2.11% | 928 |
| Mar 24, 2025 | 9.65 | 9.68 | 9.41 | 9.48 | 9.48 | -2.17% | 3,228 |
| Mar 21, 2025 | 10.05 | 10.05 | 9.69 | 9.69 | 9.69 | -3.00% | 1,635 |
| Mar 20, 2025 | 10.02 | 10.02 | 9.99 | 9.99 | 9.99 | 0.20% | 1,018 |
| Mar 19, 2025 | 10.00 | 10.12 | 9.97 | 9.97 | 9.97 | -1.29% | 1,918 |
| Mar 18, 2025 | 10.10 | 10.10 | 10.09 | 10.10 | 10.10 | 0.40% | 983 |
| Mar 17, 2025 | 10.06 | 10.08 | 10.06 | 10.06 | 10.06 | -1.28% | 2,532 |
| Mar 14, 2025 | 10.40 | 10.40 | 10.17 | 10.19 | 10.19 | -1.55% | 1,299 |
| Mar 13, 2025 | 10.04 | 10.35 | 10.00 | 10.35 | 10.35 | 4.12% | 1,470 |
| Mar 12, 2025 | 10.00 | 10.01 | 9.94 | 9.94 | 9.94 | -0.80% | 3,444 |
| Mar 11, 2025 | 10.07 | 10.14 | 10.02 | 10.02 | 10.02 | -1.28% | 4,612 |
| Mar 10, 2025 | 10.70 | 10.70 | 10.06 | 10.15 | 10.15 | -1.26% | 1,987 |
| Mar 7, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.63% | 488 |
| Mar 6, 2025 | 10.42 | 10.45 | 10.28 | 10.45 | 10.45 | -0.95% | 1,978 |
| Mar 5, 2025 | 10.51 | 10.74 | 10.47 | 10.55 | 10.55 | 2.05% | 1,848 |
| Mar 4, 2025 | 10.51 | 10.77 | 10.17 | 10.34 | 10.34 | -1.64% | 2,534 |
| Mar 3, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.05% | 687 |
| Feb 28, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.05% | 433 |
| Feb 27, 2025 | 10.23 | 10.51 | 10.07 | 10.51 | 10.51 | 0.19% | 998 |
| Feb 26, 2025 | 10.30 | 10.50 | 10.30 | 10.49 | 10.49 | 1.84% | 885 |
| Feb 25, 2025 | 10.18 | 10.30 | 10.18 | 10.30 | 10.30 | 1.18% | 1,603 |
| Feb 24, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 0.89% | 838 |
| Feb 21, 2025 | 10.10 | 10.10 | 9.93 | 10.09 | 10.09 | 0.30% | 4,166 |
| Feb 20, 2025 | 10.06 | 10.07 | 10.05 | 10.06 | 10.06 | 0.05% | 1,790 |
| Feb 19, 2025 | 10.22 | 10.22 | 10.00 | 10.06 | 10.06 | 0.01% | 2,737 |
| Feb 18, 2025 | 10.29 | 10.29 | 10.05 | 10.05 | 10.05 | -2.48% | 3,343 |
| Feb 14, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.59% | 609 |
| Feb 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 310 |