Bridgford Foods Corporation (BRID)
NASDAQ: BRID · Real-Time Price · USD
8.10
+0.06 (0.75%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Bridgford Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.14 | 8.16 | 7.97 | 8.10 | - | -0.43% | 1,973 |
| 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 |
| Feb 12, 2025 | 10.30 | 10.38 | 10.25 | 10.25 | 10.25 | -0.49% | 2,873 |
| Feb 11, 2025 | 10.39 | 10.39 | 10.30 | 10.30 | 10.30 | -2.00% | 2,008 |
| Feb 10, 2025 | 10.28 | 10.51 | 10.28 | 10.51 | 10.51 | 2.14% | 2,919 |
| Feb 7, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.18% | 488 |
| Feb 6, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.38% | 1,013 |
| Feb 5, 2025 | 10.39 | 10.39 | 10.31 | 10.31 | 10.31 | 0.10% | 1,179 |
| Feb 4, 2025 | 10.18 | 10.46 | 10.18 | 10.30 | 10.30 | 1.08% | 1,068 |
| Feb 3, 2025 | 10.51 | 10.51 | 10.12 | 10.19 | 10.19 | -1.55% | 1,847 |
| Jan 31, 2025 | 10.47 | 10.47 | 10.35 | 10.35 | 10.35 | -1.38% | 438 |
| Jan 30, 2025 | 10.15 | 10.50 | 10.15 | 10.50 | 10.50 | 2.70% | 1,781 |
| Jan 29, 2025 | 10.14 | 10.22 | 10.14 | 10.22 | 10.22 | -2.86% | 1,189 |
| Jan 28, 2025 | 10.46 | 10.52 | 10.46 | 10.52 | 10.52 | 2.04% | 1,174 |
| Jan 27, 2025 | 10.30 | 10.31 | 10.11 | 10.31 | 10.31 | -1.90% | 714 |
| Jan 24, 2025 | 10.39 | 10.51 | 10.39 | 10.51 | 10.51 | 2.44% | 888 |
| Jan 23, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.47% | 305 |
| Jan 22, 2025 | 10.24 | 10.52 | 10.12 | 10.52 | 10.52 | 1.64% | 2,713 |
| Jan 21, 2025 | 10.15 | 10.45 | 10.07 | 10.35 | 10.35 | -0.58% | 5,817 |