Skip to main content
Bridgford Foods Corporation (BRID)
NASDAQ: BRID · Real-Time Price · USD
9.23
+0.14 (1.54%)
Nov 22, 2024, 4:00 PM EST - Market closed

Bridgford Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20249.089.239.089.239.232.56%812
Nov 21, 20248.919.258.869.009.00-2.70%10,202
Nov 20, 20248.839.258.839.259.254.52%8,334
Nov 19, 20248.919.108.828.858.85-1.34%11,728
Nov 18, 20248.839.248.678.978.97-0.61%19,921
Nov 15, 20248.899.038.809.039.030.73%7,472
Nov 14, 20248.688.968.688.968.964.07%2,218
Nov 13, 20248.808.978.618.618.61-2.05%11,094
Nov 12, 20248.818.978.758.798.79-1.90%10,342
Nov 11, 20248.869.148.858.968.960.90%7,618
Nov 8, 20249.009.138.718.888.88-0.22%9,375
Nov 7, 20249.179.178.708.908.90-1.66%5,849
Nov 6, 20249.229.229.059.059.051.24%981
Nov 5, 20249.029.178.768.948.941.46%3,459
Nov 4, 20249.209.258.818.818.81-1.23%21,070
Nov 1, 20248.549.098.548.928.92-0.26%9,244
Oct 31, 20248.929.108.858.948.94-0.11%14,322
Oct 30, 20248.879.088.858.958.951.05%10,638
Oct 29, 20249.029.038.868.868.86-1.88%1,984
Oct 28, 20248.939.128.859.039.030.44%12,068
Oct 25, 20248.818.998.618.998.991.49%25,139
Oct 24, 20249.039.058.628.868.86-3.19%23,023
Oct 23, 20248.919.228.909.159.151.67%8,574
Oct 22, 20248.969.308.969.009.000.78%8,681
Oct 21, 20249.329.328.938.938.93-1.11%1,723
Oct 18, 20249.509.509.039.039.03-4.85%870
Oct 17, 20249.219.499.099.499.493.04%8,023
Oct 16, 20249.029.369.029.219.214.54%15,102
Oct 15, 20249.049.158.818.818.81-2.11%8,639
Oct 14, 20249.109.238.909.009.000.22%15,177
Oct 11, 20248.988.988.988.988.980.11%390
Oct 10, 20248.758.978.758.978.971.13%2,854
Oct 9, 20249.199.198.858.878.87-1.28%16,489
Oct 8, 20248.909.208.608.998.99-0.17%16,537
Oct 7, 20249.009.009.009.009.00-163
Oct 4, 20249.009.179.009.009.00-1.21%804
Oct 3, 20249.059.148.909.119.111.00%2,982
Oct 2, 20249.029.239.029.029.02-4,603
Oct 1, 20249.029.189.029.029.020.22%6,923
Sep 30, 20249.029.189.009.009.00-2.39%3,677
Sep 27, 20249.199.329.199.229.22-0.86%4,970
Sep 26, 20249.499.509.239.309.30-0.75%6,134
Sep 25, 20249.519.709.339.379.37-1.42%8,649
Sep 24, 20249.489.779.369.519.511.88%8,354
Sep 23, 20249.549.549.009.339.33-2.81%6,708
Sep 20, 20249.449.609.159.609.601.91%16,489
Sep 19, 20249.359.559.359.429.421.84%7,319
Sep 18, 20249.259.319.259.259.25-2,694
Sep 17, 20249.199.549.199.259.252.44%4,488
Sep 16, 20249.119.298.799.039.031.46%5,868
Sep 13, 20249.009.298.788.908.900.34%16,558
Sep 12, 20248.669.018.668.878.872.19%4,115
Sep 11, 20248.788.878.658.688.680.87%5,988
Sep 10, 20248.478.768.228.618.611.71%21,667
Sep 9, 202410.4710.477.778.468.46-18.34%138,876
Sep 6, 202410.7711.3910.3610.3610.36-4.87%28,844
Sep 5, 202411.9511.9510.8810.8910.89-7.56%46,632
Sep 4, 202412.6112.6811.3111.7811.78-7.02%24,217
Sep 3, 202413.4713.4712.3212.6712.67-4.67%8,308
Aug 30, 202412.8314.6912.8313.2913.296.41%30,916
Aug 29, 202412.1312.5112.1312.4912.491.13%42,340
Aug 28, 202411.3113.5310.8612.3512.3514.56%95,940
Aug 27, 202410.6011.4810.3110.7810.781.51%42,614
Aug 26, 202410.5810.6210.5810.6210.620.47%3,598
Aug 23, 202411.2311.2310.5710.5710.57-7.28%4,919
Aug 22, 202410.8611.5010.5611.4011.407.55%10,242
Aug 21, 202410.8810.8810.6010.6010.60-2.57%1,873
Aug 20, 202410.8311.0910.6610.8810.88-1.81%3,039
Aug 19, 202410.0811.199.9411.0811.0823.25%39,129
Aug 16, 20249.019.188.998.998.99-2.92%193,337
Aug 15, 20249.259.359.259.269.26-0.54%1,801
Aug 14, 20249.039.349.039.319.313.67%6,432
Aug 13, 20249.119.418.978.988.98-0.77%11,153
Aug 12, 20248.979.358.979.059.05-0.55%10,665
Aug 9, 20249.109.109.109.109.10-1
Aug 8, 20249.029.278.879.109.100.89%5,026
Aug 7, 20249.569.569.029.029.02-1.96%965
Aug 6, 20249.209.209.209.209.201.04%258
Aug 5, 20249.459.458.879.119.11-3.65%4,129
Aug 2, 20249.489.489.459.459.45-1.25%786
Aug 1, 20249.409.609.409.579.572.04%1,623
Jul 31, 20249.259.389.259.389.38-0.12%996
Jul 30, 20249.399.399.399.399.390.43%795
Jul 29, 20249.859.908.849.359.35-4.51%13,888
Jul 26, 20249.799.799.799.799.79-46
Jul 25, 20249.799.799.799.799.79-273
Jul 24, 20249.799.799.799.799.79-83
Jul 23, 20249.799.799.799.799.79-1.49%319
Jul 22, 20249.899.949.799.949.940.71%16,575
Jul 19, 20249.879.879.879.879.87-67
Jul 18, 20249.859.889.819.879.87-1.10%2,146
Jul 17, 20249.949.989.879.989.981.11%1,988
Jul 16, 20249.889.889.879.879.87-1,307
Jul 15, 20249.9710.009.879.879.87-1.20%2,605
Jul 12, 202410.0410.059.969.999.99-1.09%2,963
Jul 11, 202410.1010.1810.1010.1010.100.70%1,239
Jul 10, 202410.0510.139.9610.0310.03-0.10%7,440
Jul 9, 20249.9810.049.9810.0410.040.60%3,052
Jul 8, 202410.0010.009.989.989.98-0.20%1,234
Jul 5, 20249.9910.009.9910.0010.000.70%2,229