Bridgford Foods Corporati... (BRID)
8.07
-0.06 (-0.80%)
At close: Apr 01, 2025, 1:30 PM
Bridgford Foods Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.42 | 8.65 | 8.14 | 8.14 | -0.16 | -1.93% | 7,625 |
| Mar 28, 2025 | 8.51 | 8.51 | 8.30 | 8.30 | -0.21 | -2.47% | 4,825 |
| Mar 27, 2025 | 9.03 | 9.03 | 8.26 | 8.51 | -0.52 | -5.76% | 5,900 |
| Mar 26, 2025 | 9.39 | 9.39 | 9.03 | 9.03 | -0.25 | -2.69% | 3,534 |
| Mar 25, 2025 | 9.39 | 9.39 | 9.28 | 9.28 | -0.20 | -2.11% | 928 |
| Mar 24, 2025 | 9.65 | 9.67 | 9.41 | 9.48 | -0.21 | -2.17% | 3,228 |
| Mar 21, 2025 | 10.05 | 10.05 | 9.69 | 9.69 | -0.30 | -3.00% | 1,635 |
| Mar 20, 2025 | 10.02 | 10.02 | 9.99 | 9.99 | 0.02 | 0.20% | 1,018 |
| Mar 19, 2025 | 10.00 | 10.12 | 9.97 | 9.97 | -0.13 | -1.29% | 1,918 |
| Mar 18, 2025 | 10.10 | 10.10 | 10.09 | 10.10 | 0.04 | 0.40% | 1,000 |
| Mar 17, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | -0.13 | -1.28% | 2,532 |
| Mar 14, 2025 | 10.40 | 10.40 | 10.17 | 10.19 | -0.16 | -1.55% | 1,300 |
| Mar 13, 2025 | 10.04 | 10.35 | 10.00 | 10.35 | 0.41 | 4.12% | 1,500 |
| Mar 12, 2025 | 10.00 | 10.01 | 9.94 | 9.94 | -0.08 | -0.80% | 3,444 |
| Mar 11, 2025 | 10.07 | 10.14 | 10.02 | 10.02 | -0.13 | -1.28% | 4,612 |
| Mar 10, 2025 | 10.70 | 10.70 | 10.06 | 10.15 | -0.13 | -1.26% | 2,000 |
| Mar 7, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | -0.17 | -1.63% | 500 |
| Mar 6, 2025 | 10.42 | 10.45 | 10.28 | 10.45 | -0.10 | -0.95% | 2,000 |
| Mar 5, 2025 | 10.51 | 10.74 | 10.47 | 10.55 | 0.21 | 2.03% | 1,848 |
| Mar 4, 2025 | 10.51 | 10.77 | 10.17 | 10.34 | -0.17 | -1.62% | 2,534 |
| Mar 3, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 0.00 | 0.00% | 700 |
| Feb 28, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 0.00 | 0.00% | 517 |
| Feb 27, 2025 | 10.23 | 10.51 | 10.07 | 10.51 | 0.02 | 0.19% | 1,000 |
| Feb 26, 2025 | 10.30 | 10.50 | 10.30 | 10.49 | 0.19 | 1.84% | 900 |
| Feb 25, 2025 | 10.18 | 10.30 | 10.18 | 10.30 | 0.12 | 1.18% | 1,603 |
| Feb 24, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 0.09 | 0.89% | 838 |
| Feb 21, 2025 | 10.10 | 10.10 | 9.93 | 10.09 | 0.03 | 0.30% | 4,200 |
| Feb 20, 2025 | 10.06 | 10.07 | 10.05 | 10.06 | 0.00 | 0.00% | 1,800 |
| Feb 19, 2025 | 10.22 | 10.22 | 10.00 | 10.06 | 0.01 | 0.10% | 2,737 |
| Feb 18, 2025 | 10.29 | 10.29 | 10.05 | 10.05 | -0.26 | -2.52% | 3,343 |
| Feb 14, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 0.06 | 0.59% | 609 |
| Feb 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 10.30 | 10.38 | 10.25 | 10.25 | -0.05 | -0.49% | 2,900 |
| Feb 11, 2025 | 10.39 | 10.39 | 10.30 | 10.30 | -0.21 | -2.00% | 2,919 |
| Feb 10, 2025 | 10.28 | 10.51 | 10.28 | 10.51 | 0.22 | 2.14% | 3,012 |
| Feb 7, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 0.02 | 0.19% | 500 |
| Feb 6, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | -0.04 | -0.39% | 1,013 |
| Feb 5, 2025 | 10.39 | 10.39 | 10.31 | 10.31 | 0.01 | 0.10% | 1,200 |
| Feb 4, 2025 | 10.18 | 10.46 | 10.18 | 10.30 | 0.11 | 1.08% | 1,100 |
| Feb 3, 2025 | 10.51 | 10.51 | 10.12 | 10.19 | -0.16 | -1.55% | 1,847 |
| Jan 31, 2025 | 10.47 | 10.47 | 10.35 | 10.35 | -0.15 | -1.43% | 438 |
| Jan 30, 2025 | 10.15 | 10.50 | 10.15 | 10.50 | 0.28 | 2.74% | 1,800 |
| Jan 29, 2025 | 10.14 | 10.22 | 10.14 | 10.22 | -0.30 | -2.85% | 1,200 |
| Jan 28, 2025 | 10.46 | 10.52 | 10.46 | 10.52 | 0.21 | 2.04% | 1,200 |
| Jan 27, 2025 | 10.30 | 10.31 | 10.11 | 10.31 | -0.20 | -1.90% | 714 |
| Jan 24, 2025 | 10.39 | 10.51 | 10.39 | 10.51 | 0.25 | 2.44% | 900 |
| Jan 23, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | -0.26 | -2.47% | 305 |
| Jan 22, 2025 | 10.24 | 10.52 | 10.12 | 10.52 | 0.17 | 1.64% | 2,713 |
| Jan 21, 2025 | 10.15 | 10.45 | 10.07 | 10.35 | -0.06 | -0.58% | 5,817 |
| Jan 17, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | -0.09 | -0.86% | 200 |