Bridgford Foods Corporation (BRID)
NASDAQ: BRID · Real-Time Price · USD
7.51
-0.15 (-1.96%)
Aug 15, 2025, 4:00 PM - Market closed
Bridgford Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.54 | 8.04 | 7.51 | 7.51 | 7.51 | -1.96% | 9,140 |
| 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 |
| Jul 21, 2025 | 7.46 | 7.71 | 7.43 | 7.50 | 7.50 | -1.57% | 6,628 |
| Jul 18, 2025 | 7.51 | 7.63 | 7.51 | 7.62 | 7.62 | 0.93% | 2,622 |
| Jul 17, 2025 | 7.53 | 7.76 | 7.53 | 7.55 | 7.55 | 0.17% | 3,762 |
| Jul 16, 2025 | 7.51 | 7.65 | 7.51 | 7.54 | 7.54 | -0.30% | 1,499 |
| Jul 15, 2025 | 7.53 | 7.69 | 7.53 | 7.56 | 7.56 | 0.40% | 946 |
| Jul 14, 2025 | 7.51 | 7.84 | 7.35 | 7.53 | 7.53 | -0.92% | 6,609 |
| Jul 11, 2025 | 7.65 | 7.71 | 7.60 | 7.60 | 7.60 | -3.55% | 3,153 |
| Jul 10, 2025 | 7.56 | 7.88 | 7.54 | 7.88 | 7.88 | 0.51% | 9,846 |
| Jul 9, 2025 | 7.80 | 7.95 | 7.71 | 7.84 | 7.84 | 2.35% | 4,108 |
| Jul 8, 2025 | 7.99 | 7.99 | 7.66 | 7.66 | 7.66 | -0.58% | 2,843 |
| Jul 7, 2025 | 7.66 | 7.99 | 7.66 | 7.71 | 7.71 | -2.84% | 2,321 |
| Jul 3, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 764 |
| Jul 2, 2025 | 7.91 | 7.93 | 7.91 | 7.93 | 7.93 | 1.54% | 758 |
| Jul 1, 2025 | 7.81 | 7.81 | 7.78 | 7.81 | 7.81 | -1.23% | 488 |
| Jun 30, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 3.49% | 605 |
| Jun 27, 2025 | 7.78 | 8.00 | 7.64 | 7.64 | 7.64 | -2.05% | 3,800 |
| Jun 26, 2025 | 7.72 | 8.74 | 7.50 | 7.80 | 7.80 | -2.50% | 80,393 |
| Jun 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 1,268 |
| Jun 24, 2025 | 8.00 | 8.71 | 8.00 | 8.10 | 8.10 | -1.94% | 2,700 |
| Jun 23, 2025 | 7.90 | 8.28 | 7.90 | 8.26 | 8.26 | 5.22% | 2,275 |
| Jun 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 185 |
| Jun 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | 281 |
| Jun 17, 2025 | 7.69 | 7.85 | 7.64 | 7.65 | 7.65 | -2.92% | 2,987 |
| Jun 16, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.64% | 569 |
| Jun 13, 2025 | 7.72 | 7.85 | 7.71 | 7.83 | 7.83 | -0.45% | 1,181 |
| Jun 12, 2025 | 7.87 | 7.87 | 7.72 | 7.87 | 7.87 | -0.44% | 1,081 |
| Jun 11, 2025 | 7.81 | 7.95 | 7.71 | 7.90 | 7.90 | -1.00% | 3,969 |
| Jun 10, 2025 | 7.81 | 7.98 | 7.81 | 7.98 | 7.98 | 2.12% | 1,093 |
| 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 |