Bridgford Foods Corporation (BRID)
NASDAQ: BRID · Real-Time Price · USD
7.74
-0.14 (-1.78%)
Jun 9, 2025, 4:00 PM - Market closed
Bridgford Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 8.09 | 8.09 | 7.71 | 7.81 | 7.81 | -0.84% | 1,984 |
| Jun 6, 2025 | 7.70 | 7.88 | 7.62 | 7.88 | 7.88 | 1.22% | 2,873 |
| Jun 5, 2025 | 7.66 | 7.79 | 7.66 | 7.79 | 7.79 | -2.44% | 1,317 |
| Jun 4, 2025 | 8.03 | 8.03 | 7.81 | 7.98 | 7.98 | 3.03% | 2,658 |
| Jun 3, 2025 | 7.78 | 7.78 | 7.75 | 7.75 | 7.75 | -3.74% | 946 |
| Jun 2, 2025 | 7.83 | 8.05 | 7.83 | 8.05 | 8.05 | 1.46% | 2,675 |
| May 30, 2025 | 7.76 | 7.93 | 7.69 | 7.93 | 7.93 | -0.38% | 3,196 |
| May 29, 2025 | 7.73 | 8.01 | 7.71 | 7.96 | 7.96 | 0.38% | 4,310 |
| May 28, 2025 | 7.79 | 7.93 | 7.75 | 7.93 | 7.93 | 0.63% | 733 |
| May 27, 2025 | 7.98 | 8.00 | 7.74 | 7.88 | 7.88 | 1.03% | 2,615 |
| May 23, 2025 | 7.88 | 7.92 | 7.79 | 7.80 | 7.80 | -1.09% | 2,683 |
| May 22, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.33% | 503 |
| May 21, 2025 | 7.77 | 7.95 | 7.77 | 7.86 | 7.86 | 0.05% | 2,455 |
| May 20, 2025 | 7.82 | 7.86 | 7.82 | 7.86 | 7.86 | -0.18% | 495 |
| May 19, 2025 | 7.75 | 8.12 | 7.71 | 7.87 | 7.87 | 1.55% | 2,942 |
| May 16, 2025 | 7.82 | 7.93 | 7.75 | 7.75 | 7.75 | -1.02% | 2,803 |
| May 15, 2025 | 7.64 | 7.83 | 7.64 | 7.83 | 7.83 | -0.57% | 920 |
| May 14, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.47% | 774 |
| May 13, 2025 | 7.77 | 7.79 | 7.76 | 7.76 | 7.76 | -0.08% | 1,293 |
| May 12, 2025 | 7.75 | 7.77 | 7.67 | 7.77 | 7.77 | -0.28% | 4,872 |
| May 9, 2025 | 7.90 | 7.91 | 7.75 | 7.79 | 7.79 | -1.90% | 3,245 |
| May 8, 2025 | 7.89 | 7.94 | 7.80 | 7.94 | 7.94 | - | 1,241 |
| May 7, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 793 |
| May 6, 2025 | 7.90 | 7.97 | 7.90 | 7.94 | 7.94 | 1.15% | 1,119 |
| May 5, 2025 | 7.94 | 8.03 | 7.82 | 7.85 | 7.85 | -2.12% | 2,160 |
| May 2, 2025 | 8.26 | 8.26 | 8.01 | 8.02 | 8.02 | -1.53% | 1,265 |
| May 1, 2025 | 8.03 | 8.37 | 7.94 | 8.15 | 8.15 | 0.18% | 1,540 |
| Apr 30, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -2.17% | 313 |
| Apr 29, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | 66 |
| Apr 28, 2025 | 7.90 | 8.31 | 7.90 | 8.31 | 8.31 | 3.49% | 1,289 |
| 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 |