Bridgford Foods Corporati... (BRID)
NASDAQ: BRID
· Real-Time Price · USD
8.09
0.16 (2.07%)
At close: Sep 05, 2025, 10:48 AM
BRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.94 | 8.01 | 7.80 | 7.93 | 7.93 | 1.02% | 11,482 |
| 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 |
| Aug 28, 2025 | 7.73 | 7.73 | 7.43 | 7.47 | 7.47 | -0.27% | 2,707 |
| Aug 27, 2025 | 7.45 | 7.71 | 7.45 | 7.49 | 7.49 | 0.00% | 2,700 |
| Aug 26, 2025 | 7.46 | 7.74 | 7.45 | 7.49 | 7.49 | 0.54% | 2,241 |
| Aug 25, 2025 | 7.70 | 7.70 | 7.40 | 7.45 | 7.45 | -1.06% | 3,327 |
| Aug 22, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.00% | 2 |
| Aug 21, 2025 | 7.55 | 7.55 | 7.53 | 7.53 | 7.53 | 0.40% | 300 |
| Aug 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 2 |
| Aug 19, 2025 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | -0.27% | 600 |
| Aug 18, 2025 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | 0.13% | 300 |
| Aug 15, 2025 | 7.54 | 8.04 | 7.51 | 7.51 | 7.51 | -1.96% | 9,141 |
| 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 |