Get the Stockscreener App
10.35
1.05%
-0.11
After Hours:
10.35
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 17, 2024, is $10.35.
- 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 $10.35 now.
- The 52-week high stock price for BRID is $12.78, representing a 23.48% increase from the current share price, occurred on August 07, 2023.
- The 52-week low stock price for BRID is $10.02, indicating a -3.19% decrease from the current share price, occurred on May 03, 2024.
- The closing price of Bridgford Foods Corp. (BRID) stock in the beginning of 2023 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 17, 2024 | $10.47 | $10.28 | $0.195 | 3,222.0 | -1.05% |
| May 16, 2024 | $10.46 | $10.38 | $0.085 | 682.0 | +0.47% |
| May 15, 2024 | $10.46 | $10.41 | $0.0447 | 333.0 | +0.65% |
| May 14, 2024 | $10.34 | $10.34 | $0.00 | 253.0 | -0.35% |
| May 13, 2024 | $10.42 | $10.38 | $0.04 | 1,587.0 | -0.74% |
| May 10, 2024 | $10.46 | $10.38 | $0.0774 | 632.0 | +0.74% |
| May 09, 2024 | $10.47 | $10.38 | $0.0899 | 1,882.0 | -0.29% |
| May 08, 2024 | $10.47 | $10.40 | $0.07 | 1,094.0 | +0.29% |
| May 07, 2024 | $10.47 | $10.38 | $0.09 | 912.0 | +0.68% |
| May 06, 2024 | $10.36 | $10.20 | $0.1563 | 3,303.0 | +2.89% |
| May 03, 2024 | $10.35 | $10.02 | $0.33 | 10,387.0 | -5.15% |
| May 02, 2024 | $10.56 | $10.36 | $0.2036 | 789.0 | +0.06% |
| May 01, 2024 | $10.56 | $10.56 | $0.00 | 1,288.0 | +0.44% |
| Apr 30, 2024 | $10.56 | $10.51 | $0.0489 | 1,158.0 | +0.87% |
| Apr 29, 2024 | $10.42 | $10.42 | $0.00 | 369.0 | -0.76% |
| Apr 25, 2024 | $10.52 | $10.50 | $0.0245 | 3,560.0 | -2.60% |
| Apr 24, 2024 | $10.78 | $10.78 | $0.00 | 236.0 | +1.98% |
| Apr 23, 2024 | $10.57 | $10.57 | $0.00 | 1,693.0 | +1.06% |
| Apr 22, 2024 | $10.62 | $10.44 | $0.1769 | 1,566.0 | -1.51% |
| Apr 18, 2024 | $10.62 | $10.62 | $0.00 | 1,124.0 | -1.30% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $10.56 | $10.02 | $0.5436 | 29,586.0 | -1.53% |
| 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% |
Bridgford Foods Corp. Stock (BRID) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.70 | $11.60 | $2.10 | 92,536.0 | +3.38% |
| Nov, 2022 | $12.93 | $10.71 | $2.22 | 68,514.0 | -3.27% |
| Oct, 2022 | $15.29 | $11.92 | $3.37 | 98,162.0 | -15.76% |
| Sep, 2022 | $15.38 | $13.48 | $1.89 | 121,606.0 | -1.74% |
| Aug, 2022 | $15.00 | $11.85 | $3.15 | 74,367.0 | +13.92% |
| Jul, 2022 | $15.50 | $11.68 | $3.82 | 167,941.0 | -4.10% |
| Jun, 2022 | $13.20 | $12.13 | $1.07 | 34,218.0 | +9.83% |
| May, 2022 | $13.20 | $11.73 | $1.47 | 28,496.0 | -4.88% |
| Apr, 2022 | $13.20 | $10.58 | $2.62 | 57,874.0 | +15.74% |
| Mar, 2022 | $11.60 | $10.26 | $1.34 | 40,024.0 | +0.00% |
| Feb, 2022 | $12.03 | $10.51 | $1.52 | 40,451.0 | -10.66% |
| Jan, 2022 | $12.90 | $11.66 | $1.24 | 19,384.0 | +0.74% |
0.90%
Cap:
|
Volume (24h):