Get the Stockscreener App
7.8561
0.18%
-0.0139
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 May 20, 2025, is $7.8561.
- 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 $7.8561 now.
- The 52-week high stock price for BRID is $14.69, representing a 86.99% increase from the current share price, occurred on August 30, 2024.
- The 52-week low stock price for BRID is $7.52, indicating a -4.28% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| May 20, 2025 | $7.86 | $7.82 | $0.0368 | 391.0 | -0.18% |
| May 19, 2025 | $8.12 | $7.71 | $0.405 | 2,942.0 | +1.55% |
| May 16, 2025 | $7.93 | $7.75 | $0.18 | 2,798.0 | -1.02% |
| May 15, 2025 | $7.83 | $7.64 | $0.1899 | 920.0 | -0.57% |
| May 14, 2025 | $7.87 | $7.87 | $0.00 | 774.0 | +1.46% |
| May 13, 2025 | $7.79 | $7.76 | $0.029 | 1,293.0 | -0.08% |
| May 12, 2025 | $7.77 | $7.67 | $0.097 | 4,872.0 | -0.28% |
| May 09, 2025 | $7.91 | $7.75 | $0.1586 | 3,245.0 | -1.90% |
| May 08, 2025 | $7.94 | $7.80 | $0.14 | 1,241.0 | +0.00% |
| May 07, 2025 | $7.94 | $7.94 | $0.00 | 793.0 | +0.00% |
| May 06, 2025 | $7.97 | $7.90 | $0.07 | 1,119.0 | +1.15% |
| May 05, 2025 | $8.03 | $7.82 | $0.2049 | 2,160.0 | -2.12% |
| May 02, 2025 | $8.26 | $8.01 | $0.245 | 1,265.0 | -1.53% |
| May 01, 2025 | $8.37 | $7.94 | $0.4256 | 910.0 | +0.18% |
| Apr 30, 2025 | $8.13 | $8.13 | $0.00 | 313.0 | -2.17% |
| Apr 28, 2025 | $8.31 | $7.90 | $0.41 | 1,289.0 | +3.49% |
| Apr 25, 2025 | $8.42 | $7.83 | $0.5827 | 1,406.0 | -1.47% |
| Apr 24, 2025 | $8.15 | $7.66 | $0.49 | 2,681.0 | +0.99% |
| Apr 23, 2025 | $8.08 | $8.07 | $0.010 | 621.0 | +1.99% |
| Apr 22, 2025 | $7.93 | $7.63 | $0.295 | 1,079.0 | +5.22% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $8.37 | $7.64 | $0.7299 | 24,723.0 | -3.37% |
| 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% |
0.61%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):