Get the Stockscreener App
7.84
1.38%
-0.1096
After Hours:
7.84
Bridgford Foods Corp Stock (BRID) Price History
The historical daily chart and data for Bridgford Foods Corp stock (BRID), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2025, is $7.84.
- Bridgford Foods Corp all-time high stock price is $38.00, occurred on July 05, 2019.
- The lowest Bridgford Foods Corp stock price recorded was $0.00 on November 13, 2020. Since then, Bridgford Foods Corp's stock price has risen over to $7.84 now.
- The 52-week high stock price for BRID is $10.83, representing a 38.14% increase from the current share price, occurred on December 30, 2024.
- The 52-week low stock price for BRID is $7.3501, indicating a -6.25% decrease from the current share price, occurred on July 14, 2025.
- The closing price of Bridgford Foods Corp (BRID) stock in the beginning of 2024 was $12.09. The stock closed the year at $11.92, a loss of over -1.41% for the year.
The table below shows more information about BRID historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2025 | $8.09 | $7.80 | $0.287 | 2,802.0 | -1.38% |
| Sep 29, 2025 | $8.10 | $7.76 | $0.34 | 4,148.0 | -0.75% |
| Sep 26, 2025 | $8.10 | $7.96 | $0.1361 | 1,520.0 | -0.48% |
| Sep 25, 2025 | $8.05 | $8.05 | $0.00 | 263.0 | -1.03% |
| Sep 24, 2025 | $8.13 | $8.06 | $0.0699 | 1,478.0 | +0.90% |
| Sep 23, 2025 | $8.24 | $8.06 | $0.18 | 701.0 | +0.12% |
| Sep 19, 2025 | $8.05 | $7.91 | $0.1434 | 5,260.0 | +1.26% |
| Sep 18, 2025 | $8.02 | $7.89 | $0.13 | 1,120.0 | +0.63% |
| Sep 17, 2025 | $8.05 | $7.90 | $0.15 | 11,461.0 | +1.35% |
| Sep 16, 2025 | $7.95 | $7.69 | $0.257 | 5,078.0 | -0.83% |
| Sep 15, 2025 | $7.96 | $7.78 | $0.1872 | 3,219.0 | +2.48% |
| Sep 12, 2025 | $8.03 | $7.67 | $0.36 | 7,343.0 | -5.89% |
| Sep 11, 2025 | $8.15 | $7.72 | $0.425 | 20,641.0 | +0.44% |
| Sep 10, 2025 | $8.11 | $7.90 | $0.2143 | 1,392.0 | +3.50% |
| Sep 09, 2025 | $8.12 | $7.84 | $0.28 | 1,088.0 | -1.38% |
| Sep 08, 2025 | $7.95 | $7.82 | $0.1301 | 1,519.0 | +0.51% |
| Sep 05, 2025 | $8.10 | $7.79 | $0.3099 | 7,567.0 | -0.20% |
| Sep 04, 2025 | $8.01 | $7.80 | $0.2064 | 11,497.0 | +1.03% |
| Sep 03, 2025 | $7.97 | $7.71 | $0.265 | 10,932.0 | +0.84% |
Bridgford Foods Corp Stock (BRID) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bridgford Foods Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRID shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bridgford Foods Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bridgford Foods Corp Stock (BRID) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $8.24 | $7.48 | $0.76 | 110,002.0 | +4.67% |
| Aug, 2025 | $8.04 | $7.36 | $0.6773 | 43,656.0 | -1.58% |
| Jul, 2025 | $8.20 | $7.35 | $0.8449 | 68,399.0 | -3.75% |
| Jun, 2025 | $8.74 | $7.50 | $1.24 | 112,752.0 | -0.30% |
| May, 2025 | $8.37 | $7.64 | $0.7299 | 41,317.0 | -2.46% |
| Apr, 2025 | $8.84 | $7.52 | $1.32 | 92,790.0 | -0.06% |
| Mar, 2025 | $10.77 | $8.13 | $2.63 | 54,357.0 | -22.56% |
| Feb, 2025 | $10.51 | $9.93 | $0.58 | 30,781.0 | +1.50% |
| Jan, 2025 | $10.81 | $10.07 | $0.7433 | 39,002.0 | -3.81% |
Bridgford Foods Corp Stock (BRID) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.83 | $9.00 | $1.83 | 114,432.0 | +18.63% |
| Nov, 2024 | $9.49 | $8.54 | $0.95 | 170,644.0 | +1.42% |
| Oct, 2024 | $9.50 | $8.60 | $0.8999 | 205,510.0 | -0.63% |
| Sep, 2024 | $13.47 | $7.77 | $5.70 | 365,563.0 | -32.28% |
| Aug, 2024 | $14.69 | $8.87 | $5.82 | 345,804.0 | +41.70% |
| Jul, 2024 | $10.18 | $8.84 | $1.34 | 62,612.0 | -6.58% |
| Jun, 2024 | $10.22 | $9.86 | $0.3584 | 28,583.0 | -0.59% |
| May, 2024 | $10.56 | $10.02 | $0.5436 | 62,353.0 | -3.91% |
| Apr, 2024 | $11.33 | $10.42 | $0.9101 | 17,424.0 | -6.61% |
| Mar, 2024 | $11.51 | $10.35 | $1.16 | 42,136.0 | +8.22% |
| Feb, 2024 | $11.00 | $10.16 | $0.84 | 47,280.0 | -3.79% |
| Jan, 2024 | $11.72 | $10.75 | $0.9656 | 54,511.0 | -1.73% |
Bridgford Foods Corp Stock (BRID) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.16 | $10.17 | $0.99 | 44,374.0 | +3.97% |
| Nov, 2023 | $10.86 | $10.45 | $0.41 | 33,876.0 | +1.73% |
| Oct, 2023 | $11.40 | $10.26 | $1.14 | 40,438.0 | -6.56% |
| Sep, 2023 | $11.70 | $10.03 | $1.67 | 95,228.0 | -3.47% |
| Aug, 2023 | $12.78 | $11.33 | $1.45 | 86,184.0 | -2.45% |
| Jul, 2023 | $12.60 | $11.13 | $1.46 | 110,298.0 | +2.69% |
| Jun, 2023 | $12.15 | $11.11 | $1.04 | 62,318.0 | -3.44% |
| May, 2023 | $13.41 | $11.85 | $1.56 | 64,796.0 | -7.56% |
| Apr, 2023 | $14.05 | $11.90 | $2.15 | 90,611.0 | -7.60% |
| Mar, 2023 | $14.51 | $12.60 | $1.91 | 146,399.0 | +7.51% |
| Feb, 2023 | $13.18 | $11.90 | $1.28 | 105,784.0 | +5.44% |
| Jan, 2023 | $13.65 | $10.82 | $2.83 | 156,305.0 | +3.27% |
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):