Bridgford Foods Corporation (BRID)
NASDAQ: BRID · Real-Time Price · USD
7.73
-0.22 (-2.77%)
At close: Dec 5, 2025, 4:00 PM EST
7.75
+0.02 (0.26%)
After-hours: Dec 5, 2025, 4:10 PM EST
Bridgford Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.52 | 7.73 | 7.52 | 7.73 | 7.73 | -2.77% | 746 |
| Dec 4, 2025 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 2.51% | 4,582 |
| Dec 3, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.39% | 639 |
| Dec 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.94 | 2.78% | 233 |
| Dec 1, 2025 | 7.95 | 7.95 | 7.73 | 7.73 | 7.73 | -3.13% | 708 |
| Nov 28, 2025 | 7.71 | 7.98 | 7.54 | 7.98 | 7.98 | 6.12% | 7,318 |
| Nov 26, 2025 | 7.80 | 7.80 | 7.48 | 7.52 | 7.52 | -0.79% | 1,040 |
| Nov 25, 2025 | 7.70 | 7.70 | 7.46 | 7.58 | 7.58 | 0.46% | 1,954 |
| Nov 24, 2025 | 7.70 | 7.70 | 7.45 | 7.55 | 7.55 | -0.98% | 1,748 |
| Nov 21, 2025 | 7.44 | 7.62 | 7.44 | 7.62 | 7.62 | - | 1,431 |
| Nov 20, 2025 | 7.57 | 7.62 | 7.40 | 7.62 | 7.62 | 2.38% | 2,905 |
| Nov 19, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -2.32% | 455 |
| Nov 18, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.07% | 307 |
| Nov 17, 2025 | 7.59 | 7.69 | 7.47 | 7.63 | 7.63 | 0.32% | 9,912 |
| Nov 14, 2025 | 7.30 | 7.69 | 7.24 | 7.60 | 7.60 | 4.12% | 21,844 |
| Nov 13, 2025 | 7.37 | 7.39 | 7.24 | 7.30 | 7.30 | -2.67% | 6,363 |
| Nov 12, 2025 | 7.53 | 7.55 | 7.46 | 7.50 | 7.50 | -1.32% | 3,870 |
| Nov 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.13% | 140 |
| Nov 10, 2025 | 7.60 | 7.60 | 7.59 | 7.59 | 7.59 | 0.85% | 815 |
| Nov 7, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.04% | 627 |
| Nov 6, 2025 | 7.51 | 7.68 | 7.50 | 7.61 | 7.61 | -0.98% | 1,688 |
| Nov 5, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -4.00% | 341 |
| Nov 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.12% | 663 |
| Nov 3, 2025 | 8.02 | 8.02 | 7.55 | 7.61 | 7.61 | -4.87% | 6,169 |
| Oct 31, 2025 | 7.96 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 929 |
| Oct 30, 2025 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | -2.57% | 1,675 |
| Oct 29, 2025 | 8.00 | 8.16 | 7.67 | 8.16 | 8.16 | -1.57% | 4,154 |
| Oct 28, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.12% | 288 |
| Oct 27, 2025 | 8.01 | 8.28 | 8.01 | 8.28 | 8.28 | 4.02% | 938 |
| Oct 24, 2025 | 8.17 | 8.18 | 7.55 | 7.96 | 7.96 | -3.63% | 7,604 |
| Oct 23, 2025 | 8.60 | 8.60 | 8.10 | 8.26 | 8.26 | -1.31% | 1,564 |
| Oct 22, 2025 | 8.27 | 8.62 | 8.15 | 8.37 | 8.37 | 3.46% | 2,549 |
| Oct 21, 2025 | 7.95 | 8.09 | 7.69 | 8.09 | 8.09 | 8.01% | 11,888 |
| Oct 20, 2025 | 7.68 | 7.68 | 7.49 | 7.49 | 7.49 | -1.19% | 608 |
| Oct 17, 2025 | 7.70 | 7.87 | 7.58 | 7.58 | 7.58 | 2.67% | 1,976 |
| Oct 16, 2025 | 7.53 | 7.55 | 7.28 | 7.38 | 7.38 | -2.53% | 3,446 |
| Oct 14, 2025 | 7.85 | 7.85 | 7.52 | 7.58 | 7.58 | 2.36% | 3,705 |
| Oct 13, 2025 | 8.02 | 8.02 | 7.35 | 7.40 | 7.40 | -7.50% | 25,522 |
| Oct 7, 2025 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -1.48% | 800 |
| Oct 6, 2025 | 8.08 | 8.12 | 8.08 | 8.12 | 8.12 | 1.26% | 849 |
| Oct 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.03% | 206 |
| Oct 2, 2025 | 7.93 | 7.94 | 7.93 | 7.94 | 7.94 | 0.09% | 690 |
| Oct 1, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.15% | 469 |
| Sep 30, 2025 | 7.82 | 8.09 | 7.80 | 7.84 | 7.84 | -1.38% | 2,802 |
| 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 19, 2025 | 7.91 | 8.05 | 7.91 | 8.05 | 8.05 | 1.26% | 5,260 |