Bridgford Foods Corporati... (BRID)
NASDAQ: BRID
· Real-Time Price · USD
7.85
-0.20 (-2.47%)
At close: Sep 26, 2025, 3:49 PM
8.01
2.04%
After-hours: Sep 26, 2025, 04:00 PM EDT
BRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.03 | 8.10 | 7.96 | 8.01 | 8.01 | -0.50% | 1,520 |
| Sep 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.98% | 300 |
| Sep 24, 2025 | 8.06 | 8.13 | 8.06 | 8.13 | 8.13 | 0.87% | 1,500 |
| 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 | 0.00% | 5,260 |
| Sep 19, 2025 | 7.91 | 8.05 | 7.91 | 8.05 | 8.05 | 1.26% | 5,300 |
| 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 | 1.28% | 11,500 |
| Sep 16, 2025 | 7.85 | 7.95 | 7.69 | 7.80 | 7.80 | -0.76% | 5,100 |
| 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% | 7,400 |
| Sep 11, 2025 | 7.85 | 8.15 | 7.73 | 8.15 | 8.15 | 0.49% | 20,641 |
| Sep 10, 2025 | 7.90 | 8.11 | 7.90 | 8.11 | 8.11 | 3.44% | 1,400 |
| Sep 9, 2025 | 8.05 | 8.12 | 7.84 | 7.84 | 7.84 | -1.38% | 1,100 |
| 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 | -0.25% | 7,600 |
| Sep 4, 2025 | 7.94 | 8.01 | 7.80 | 7.93 | 7.93 | 1.02% | 11,500 |
| Sep 3, 2025 | 7.97 | 7.97 | 7.71 | 7.85 | 7.85 | 0.90% | 10,932 |
| Sep 2, 2025 | 7.55 | 7.78 | 7.48 | 7.78 | 7.78 | 3.87% | 8,200 |
| Aug 29, 2025 | 7.47 | 7.56 | 7.36 | 7.49 | 7.49 | 0.27% | 6,500 |