Bridgford Foods Corporation (BRID)
NASDAQ: BRID · Real-Time Price · USD
7.87
-0.08 (-0.99%)
Sep 30, 2025, 4:00 PM EDT - Market closed
Bridgford Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.82 | 8.09 | 7.80 | 7.92 | - | -0.34% | 2,163 |
| 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 |
| Aug 11, 2025 | 7.50 | 7.90 | 7.50 | 7.74 | 7.74 | 3.61% | 1,199 |
| Aug 8, 2025 | 7.73 | 7.73 | 7.47 | 7.47 | 7.47 | -1.71% | 1,835 |
| Aug 7, 2025 | 7.64 | 7.64 | 7.60 | 7.60 | 7.60 | -0.26% | 2,054 |
| Aug 6, 2025 | 7.90 | 7.90 | 7.62 | 7.62 | 7.62 | -1.87% | 416 |
| Aug 5, 2025 | 7.89 | 7.89 | 7.77 | 7.77 | 7.77 | 0.27% | 490 |
| Aug 4, 2025 | 7.62 | 7.74 | 7.62 | 7.74 | 7.74 | -0.21% | 763 |
| Aug 1, 2025 | 7.76 | 7.97 | 7.76 | 7.76 | 7.76 | 1.97% | 3,484 |
| Jul 31, 2025 | 7.97 | 7.97 | 7.61 | 7.61 | 7.61 | -1.98% | 1,104 |
| Jul 30, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.36% | 260 |
| Jul 29, 2025 | 7.95 | 7.95 | 7.66 | 7.66 | 7.66 | -1.92% | 979 |
| Jul 28, 2025 | 7.78 | 7.99 | 7.77 | 7.81 | 7.81 | -1.05% | 3,174 |
| Jul 25, 2025 | 7.53 | 8.20 | 7.53 | 7.89 | 7.89 | 4.54% | 2,431 |
| Jul 24, 2025 | 7.81 | 7.91 | 7.55 | 7.55 | 7.55 | -3.22% | 4,812 |
| Jul 23, 2025 | 7.90 | 7.90 | 7.64 | 7.80 | 7.80 | 0.14% | 3,123 |
| Jul 22, 2025 | 7.41 | 7.80 | 7.41 | 7.79 | 7.79 | 3.87% | 6,200 |