Bridgford Foods Corporati... (BRID)
NASDAQ: BRID
· Real-Time Price · USD
7.63
0.17 (2.28%)
At close: Aug 14, 2025, 3:40 PM
7.64
0.07%
After-hours: Aug 14, 2025, 04:04 PM EDT
BRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,700 |
| Aug 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.16% | 600 |
| Aug 11, 2025 | 7.50 | 7.90 | 7.50 | 7.74 | 7.74 | 3.61% | 1,200 |
| 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% | 2,100 |
| Aug 6, 2025 | 7.90 | 7.90 | 7.62 | 7.62 | 7.62 | -1.93% | 416 |
| Aug 5, 2025 | 7.89 | 7.89 | 7.77 | 7.77 | 7.77 | 0.39% | 500 |
| Aug 4, 2025 | 7.62 | 7.74 | 7.62 | 7.74 | 7.74 | -0.26% | 800 |
| Aug 1, 2025 | 7.76 | 7.97 | 7.76 | 7.76 | 7.76 | 1.97% | 3,500 |
| Jul 31, 2025 | 7.97 | 7.97 | 7.61 | 7.61 | 7.61 | -1.93% | 1,104 |
| Jul 30, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.31% | 300 |
| Jul 29, 2025 | 7.95 | 7.95 | 7.66 | 7.66 | 7.66 | -1.92% | 1,000 |
| Jul 28, 2025 | 7.78 | 7.99 | 7.77 | 7.81 | 7.81 | -1.01% | 3,200 |
| Jul 25, 2025 | 7.53 | 8.20 | 7.53 | 7.89 | 7.89 | 4.50% | 2,431 |
| Jul 24, 2025 | 7.81 | 7.91 | 7.55 | 7.55 | 7.55 | -3.21% | 4,812 |
| Jul 23, 2025 | 7.90 | 7.90 | 7.64 | 7.80 | 7.80 | 0.13% | 3,251 |
| 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 |