Bridgford Foods Corporation (BRID)
NASDAQ: BRID · Real-Time Price · USD
7.76
+0.10 (1.36%)
Jul 30, 2025, 4:00 PM - Market closed

Bridgford Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20257.767.767.767.767.761.36%260
Jul 29, 20257.957.957.667.667.66-1.92%979
Jul 28, 20257.787.997.777.817.81-1.05%3,174
Jul 25, 20257.538.207.537.897.894.54%2,431
Jul 24, 20257.817.917.557.557.55-3.22%4,812
Jul 23, 20257.907.907.647.807.800.14%3,123
Jul 22, 20257.417.807.417.797.793.87%6,200
Jul 21, 20257.467.717.437.507.50-1.57%6,628
Jul 18, 20257.517.637.517.627.620.93%2,622
Jul 17, 20257.537.767.537.557.550.17%3,762
Jul 16, 20257.517.657.517.547.54-0.30%1,499
Jul 15, 20257.537.697.537.567.560.40%946
Jul 14, 20257.517.847.357.537.53-0.92%6,609
Jul 11, 20257.657.717.607.607.60-3.55%3,153
Jul 10, 20257.567.887.547.887.880.51%9,846
Jul 9, 20257.807.957.717.847.842.35%4,108
Jul 8, 20257.997.997.667.667.66-0.58%2,843
Jul 7, 20257.667.997.667.717.71-2.84%2,321
Jul 3, 20257.937.937.937.937.93-764
Jul 2, 20257.917.937.917.937.931.54%758
Jul 1, 20257.817.817.787.817.81-1.23%488
Jun 30, 20257.917.917.917.917.913.49%605
Jun 27, 20257.788.007.647.647.64-2.05%3,800
Jun 26, 20257.728.747.507.807.80-2.50%80,393
Jun 25, 20258.008.008.008.008.00-1.23%1,268
Jun 24, 20258.008.718.008.108.10-1.94%2,700
Jun 23, 20257.908.287.908.268.265.22%2,275
Jun 20, 20257.857.857.857.857.85-185
Jun 18, 20257.857.857.857.857.852.61%281
Jun 17, 20257.697.857.647.657.65-2.92%2,987
Jun 16, 20257.887.887.887.887.880.64%569
Jun 13, 20257.727.857.717.837.83-0.45%1,181
Jun 12, 20257.877.877.727.877.87-0.44%1,081
Jun 11, 20257.817.957.717.907.90-1.00%3,969
Jun 10, 20257.817.987.817.987.982.12%1,093
Jun 9, 20258.098.097.717.817.81-0.84%1,984
Jun 6, 20257.707.887.627.887.881.22%2,873
Jun 5, 20257.667.797.667.797.79-2.44%1,317
Jun 4, 20258.038.037.817.987.983.03%2,658
Jun 3, 20257.787.787.757.757.75-3.74%946
Jun 2, 20257.838.057.838.058.051.46%2,675
May 30, 20257.767.937.697.937.93-0.38%3,196
May 29, 20257.738.017.717.967.960.38%4,310
May 28, 20257.797.937.757.937.930.63%733
May 27, 20257.988.007.747.887.881.03%2,615
May 23, 20257.887.927.797.807.80-1.09%2,683
May 22, 20257.897.897.897.897.890.33%503
May 21, 20257.777.957.777.867.860.05%2,455
May 20, 20257.827.867.827.867.86-0.18%495
May 19, 20257.758.127.717.877.871.55%2,942