Skip to main content
Bridgford Foods Corporation (BRID)
NASDAQ: BRID · Real-Time Price · USD
10.09
+0.07 (0.70%)
Feb 21, 2025, 4:00 PM EST - Market closed

Bridgford Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.1010.109.9310.0910.090.30%4,166
Feb 20, 202510.0610.0710.0510.0610.060.05%1,790
Feb 19, 202510.2210.2210.0010.0610.060.01%2,737
Feb 18, 202510.2910.2910.0510.0510.05-2.48%3,343
Feb 14, 202510.3110.3110.3110.3110.310.59%609
Feb 13, 202510.2510.2510.2510.2510.25-310
Feb 12, 202510.3010.3810.2510.2510.25-0.49%2,873
Feb 11, 202510.3910.3910.3010.3010.30-2.00%2,008
Feb 10, 202510.2810.5110.2810.5110.512.14%2,919
Feb 7, 202510.2910.2910.2910.2910.290.18%488
Feb 6, 202510.2710.2710.2710.2710.27-0.38%1,013
Feb 5, 202510.3910.3910.3110.3110.310.10%1,179
Feb 4, 202510.1810.4610.1810.3010.301.08%1,068
Feb 3, 202510.5110.5110.1210.1910.19-1.55%1,847
Jan 31, 202510.4710.4710.3510.3510.35-1.38%438
Jan 30, 202510.1510.5010.1510.5010.502.70%1,781
Jan 29, 202510.1410.2210.1410.2210.22-2.86%1,189
Jan 28, 202510.4610.5210.4610.5210.522.04%1,174
Jan 27, 202510.3010.3110.1110.3110.31-1.90%714
Jan 24, 202510.3910.5110.3910.5110.512.44%888
Jan 23, 202510.2610.2610.2610.2610.26-2.47%305
Jan 22, 202510.2410.5210.1210.5210.521.64%2,713
Jan 21, 202510.1510.4510.0710.3510.35-0.58%5,817
Jan 17, 202510.4110.4110.4110.4110.41-0.81%151
Jan 16, 202510.2010.5010.2010.5010.501.40%725
Jan 15, 202510.2910.3510.2410.3510.350.49%2,487
Jan 14, 202510.1010.3010.1010.3010.301.38%1,802
Jan 13, 202510.5310.5810.1310.1610.16-4.42%10,806
Jan 10, 202510.7010.7010.5310.6310.63-0.10%1,602
Jan 8, 202510.5610.6410.5310.6410.64-1.47%1,598
Jan 7, 202510.6710.8010.6710.8010.800.09%632
Jan 6, 202510.7910.7910.7910.7910.79-0.09%475
Jan 3, 202510.5410.8110.5210.8010.800.37%2,965
Jan 2, 202510.7210.7610.7210.7610.76-740
Dec 31, 202410.6010.7610.6010.7610.76-593
Dec 30, 202410.8310.8310.4210.7610.76-3,840
Dec 27, 202410.6210.7610.6210.7610.761.56%604
Dec 26, 202410.7210.7910.5910.6010.60-1.07%1,888
Dec 24, 202410.6010.7910.6010.7110.712.98%1,254
Dec 23, 202410.4110.5310.4010.4010.40-1.52%2,132
Dec 20, 202410.4010.7810.4010.5610.561.05%3,030
Dec 19, 202410.4310.7210.4310.4510.451.26%3,480
Dec 18, 202410.3010.6010.3010.3210.32-0.29%4,132
Dec 17, 202410.4510.7110.3510.3510.35-3.99%1,864
Dec 16, 202410.6110.7810.3810.7810.780.42%3,131
Dec 13, 202410.4510.8210.4510.7410.740.14%6,829
Dec 12, 202410.6410.8010.6410.7210.724.28%3,722
Dec 11, 202410.4110.5510.2710.2810.28-0.77%9,070
Dec 10, 202410.1510.5510.0510.3610.366.15%18,988
Dec 9, 20249.4010.029.409.769.761.14%11,358
Dec 6, 20249.559.659.409.659.65-0.41%6,281
Dec 5, 20249.839.889.419.699.69-0.92%7,441
Dec 4, 20249.219.789.219.789.783.66%5,415
Dec 3, 20249.429.489.169.449.441.13%9,432
Dec 2, 20249.329.339.009.339.332.87%10,579
Nov 29, 20249.029.499.029.079.07-2.05%1,588
Nov 27, 20249.269.269.269.269.26-113
Nov 26, 20249.069.359.069.269.260.54%9,854
Nov 25, 20249.229.339.019.219.21-0.22%19,587
Nov 22, 20249.089.239.089.239.232.56%812
Nov 21, 20248.919.258.869.009.00-2.70%10,202
Nov 20, 20248.839.258.839.259.254.52%8,334
Nov 19, 20248.919.108.828.858.85-1.34%11,728
Nov 18, 20248.839.248.678.978.97-0.61%19,921
Nov 15, 20248.899.038.809.039.030.73%7,472
Nov 14, 20248.688.968.688.968.964.07%2,218
Nov 13, 20248.808.978.618.618.61-2.05%11,094
Nov 12, 20248.818.978.758.798.79-1.90%10,342
Nov 11, 20248.869.148.858.968.960.90%7,618
Nov 8, 20249.009.138.718.888.88-0.22%9,375
Nov 7, 20249.179.178.708.908.90-1.66%5,849
Nov 6, 20249.229.229.059.059.051.24%981
Nov 5, 20249.029.178.768.948.941.46%3,459
Nov 4, 20249.209.258.818.818.81-1.23%21,070
Nov 1, 20248.549.098.548.928.92-0.26%9,244
Oct 31, 20248.929.108.858.948.94-0.11%14,322
Oct 30, 20248.879.088.858.958.951.05%10,638
Oct 29, 20249.029.038.868.868.86-1.88%1,984
Oct 28, 20248.939.128.859.039.030.44%12,068
Oct 25, 20248.818.998.618.998.991.49%25,139
Oct 24, 20249.039.058.628.868.86-3.19%23,023
Oct 23, 20248.919.228.909.159.151.67%8,574
Oct 22, 20248.969.308.969.009.000.78%8,681
Oct 21, 20249.329.328.938.938.93-1.11%1,723
Oct 18, 20249.509.509.039.039.03-4.85%870
Oct 17, 20249.219.499.099.499.493.04%8,023
Oct 16, 20249.029.369.029.219.214.54%15,102
Oct 15, 20249.049.158.818.818.81-2.11%8,639
Oct 14, 20249.109.238.909.009.000.22%15,177
Oct 11, 20248.988.988.988.988.980.11%390
Oct 10, 20248.758.978.758.978.971.13%2,854
Oct 9, 20249.199.198.858.878.87-1.28%16,489
Oct 8, 20248.909.208.608.998.99-0.17%16,537
Oct 7, 20249.009.009.009.009.00-163
Oct 4, 20249.009.179.009.009.00-1.21%804
Oct 3, 20249.059.148.909.119.111.00%2,982
Oct 2, 20249.029.239.029.029.02-4,603
Oct 1, 20249.029.189.029.029.020.22%6,923
Sep 30, 20249.029.189.009.009.00-2.39%3,677
Sep 27, 20249.199.329.199.229.22-0.86%4,970