Bridgford Foods Corporation (BRID)
NASDAQ: BRID · Real-Time Price · USD
8.09
+0.60 (8.01%)
At close: Oct 21, 2025, 4:00 PM EDT
8.14
+0.05 (0.62%)
After-hours: Oct 21, 2025, 4:00 PM EDT
Bridgford Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 7.95 | 8.09 | 7.69 | 8.09 | 8.09 | 8.01% | 11,888 |
| Oct 20, 2025 | 7.68 | 7.68 | 7.49 | 7.49 | 7.49 | -1.19% | 608 |
| Oct 17, 2025 | 7.70 | 7.87 | 7.58 | 7.58 | 7.58 | 2.67% | 1,976 |
| Oct 16, 2025 | 7.53 | 7.55 | 7.28 | 7.38 | 7.38 | -2.53% | 3,446 |
| Oct 15, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | 110 |
| Oct 14, 2025 | 7.85 | 7.85 | 7.52 | 7.58 | 7.58 | 2.36% | 3,705 |
| Oct 13, 2025 | 8.02 | 8.02 | 7.35 | 7.40 | 7.40 | -7.50% | 25,522 |
| Oct 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 148 |
| Oct 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 40 |
| Oct 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 122 |
| Oct 7, 2025 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -1.48% | 800 |
| Oct 6, 2025 | 8.08 | 8.12 | 8.08 | 8.12 | 8.12 | 1.26% | 849 |
| Oct 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.03% | 206 |
| Oct 2, 2025 | 7.93 | 7.94 | 7.93 | 7.94 | 7.94 | 0.09% | 690 |
| Oct 1, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.15% | 469 |
| Sep 30, 2025 | 7.82 | 8.09 | 7.80 | 7.84 | 7.84 | -1.38% | 2,802 |
| Sep 29, 2025 | 8.10 | 8.10 | 7.76 | 7.95 | 7.95 | -0.75% | 4,148 |
| Sep 26, 2025 | 8.03 | 8.10 | 7.96 | 8.01 | 8.01 | -0.48% | 1,520 |
| Sep 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.03% | 263 |
| Sep 24, 2025 | 8.06 | 8.13 | 8.06 | 8.13 | 8.13 | 0.91% | 1,478 |
| Sep 23, 2025 | 8.24 | 8.24 | 8.06 | 8.06 | 8.06 | 0.12% | 701 |
| Sep 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 534 |
| Sep 19, 2025 | 7.91 | 8.05 | 7.91 | 8.05 | 8.05 | 1.26% | 5,260 |
| Sep 18, 2025 | 8.02 | 8.02 | 7.89 | 7.95 | 7.95 | 0.63% | 1,120 |
| Sep 17, 2025 | 8.00 | 8.05 | 7.90 | 7.90 | 7.90 | 1.35% | 11,461 |
| Sep 16, 2025 | 7.85 | 7.95 | 7.69 | 7.80 | 7.80 | -0.83% | 5,078 |
| Sep 15, 2025 | 7.89 | 7.96 | 7.78 | 7.86 | 7.86 | 2.48% | 3,219 |
| Sep 12, 2025 | 7.77 | 8.03 | 7.67 | 7.67 | 7.67 | -5.89% | 7,363 |
| Sep 11, 2025 | 7.85 | 8.15 | 7.73 | 8.15 | 8.15 | 0.44% | 20,641 |
| Sep 10, 2025 | 7.90 | 8.11 | 7.90 | 8.11 | 8.11 | 3.49% | 1,392 |
| Sep 9, 2025 | 8.05 | 8.12 | 7.84 | 7.84 | 7.84 | -1.38% | 1,088 |
| Sep 8, 2025 | 7.85 | 7.95 | 7.82 | 7.95 | 7.95 | 0.51% | 1,519 |
| Sep 5, 2025 | 8.00 | 8.10 | 7.79 | 7.91 | 7.91 | -0.20% | 7,567 |
| Sep 4, 2025 | 7.94 | 8.01 | 7.80 | 7.93 | 7.93 | 1.03% | 11,497 |
| Sep 3, 2025 | 7.97 | 7.97 | 7.71 | 7.85 | 7.85 | 0.84% | 10,932 |
| Sep 2, 2025 | 7.55 | 7.78 | 7.48 | 7.78 | 7.78 | 3.87% | 8,171 |
| Aug 29, 2025 | 7.47 | 7.56 | 7.36 | 7.49 | 7.49 | 0.27% | 6,466 |
| Aug 28, 2025 | 7.73 | 7.73 | 7.43 | 7.47 | 7.47 | -0.27% | 2,707 |
| Aug 27, 2025 | 7.45 | 7.71 | 7.45 | 7.49 | 7.49 | - | 2,671 |
| Aug 26, 2025 | 7.46 | 7.74 | 7.45 | 7.49 | 7.49 | 0.54% | 2,241 |
| Aug 25, 2025 | 7.70 | 7.70 | 7.40 | 7.45 | 7.45 | -1.06% | 3,327 |
| Aug 22, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - | 23 |
| Aug 21, 2025 | 7.55 | 7.55 | 7.53 | 7.53 | 7.53 | 0.40% | 295 |
| Aug 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 46 |
| Aug 19, 2025 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | -0.27% | 557 |
| Aug 18, 2025 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | 0.13% | 277 |
| Aug 15, 2025 | 7.54 | 8.04 | 7.51 | 7.51 | 7.51 | -1.96% | 9,141 |
| Aug 14, 2025 | 7.50 | 7.81 | 7.50 | 7.66 | 7.66 | 2.68% | 2,713 |
| Aug 13, 2025 | 7.51 | 7.55 | 7.42 | 7.46 | 7.46 | -2.48% | 2,677 |
| Aug 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.16% | 568 |