Bridgford Foods Corporation (BRID) Historical Stock Data
7.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRID is up 0.11% a day on average. There have been 21 days where Bridgford Foods Corporation closed green and 9 days where BRID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 7.70 | 7.95 | ↑$0.25 (3.25%) | 7.70 | 7.95 | 4.16K |
| 2025-12-03 | 7.76 | 7.76 | ↑$0.00 (0.00%) | 7.76 | 7.76 | 337 |
| 2025-12-02 | 7.94 | 7.94 | ↑$0.00 (0.00%) | 7.94 | 7.94 | 206 |
| 2025-12-01 | 7.73 | 7.73 | ↑$0.00 (0.00%) | 7.73 | 7.73 | 447 |
| 2025-11-28 | 7.71 | 7.98 | ↑$0.27 (3.53%) | 7.54 | 7.98 | 7.32K |
| 2025-11-26 | 7.80 | 7.52 | ↓$0.28 (-3.59%) | 7.48 | 7.80 | 1.04K |
| 2025-11-25 | 7.70 | 7.58 | ↓$0.12 (-1.56%) | 7.46 | 7.70 | 1.96K |
| 2025-11-24 | 7.70 | 7.55 | ↓$0.15 (-2.01%) | 7.45 | 7.70 | 1.75K |
| 2025-11-21 | 7.44 | 7.62 | ↑$0.19 (2.49%) | 7.44 | 7.62 | 1.43K |
| 2025-11-20 | 7.57 | 7.62 | ↑$0.05 (0.66%) | 7.40 | 7.62 | 2.91K |
| 2025-11-19 | 7.44 | 7.44 | ↑$0.00 (0.00%) | 7.44 | 7.44 | 455 |
| 2025-11-18 | 7.62 | 7.62 | ↑$0.00 (0.00%) | 7.62 | 7.62 | 307 |
| 2025-11-17 | 7.59 | 7.63 | ↑$0.04 (0.46%) | 7.47 | 7.69 | 9.91K |
| 2025-11-14 | 7.30 | 7.60 | ↑$0.30 (4.12%) | 7.24 | 7.69 | 21.84K |
| 2025-11-13 | 7.37 | 7.30 | ↓$0.07 (-0.95%) | 7.24 | 7.39 | 6.36K |
| 2025-11-12 | 7.53 | 7.50 | ↓$0.03 (-0.40%) | 7.46 | 7.55 | 3.87K |
| 2025-11-11 | 7.60 | 7.60 | ↑$0.00 (0.00%) | 7.60 | 7.60 | 140 |
| 2025-11-10 | 7.60 | 7.59 | ↓$0.01 (-0.13%) | 7.59 | 7.60 | 815 |
| 2025-11-07 | 7.53 | 7.53 | ↑$0.00 (0.00%) | 7.53 | 7.53 | 627 |
| 2025-11-06 | 7.51 | 7.61 | ↑$0.10 (1.26%) | 7.50 | 7.68 | 1.69K |
| 2025-11-05 | 7.68 | 7.68 | ↑$0.00 (0.00%) | 7.68 | 7.68 | 341 |
| 2025-11-04 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 663 |
| 2025-11-03 | 8.02 | 7.61 | ↓$0.41 (-5.11%) | 7.55 | 8.02 | 6.17K |
| 2025-10-31 | 7.96 | 8.00 | ↑$0.04 (0.50%) | 7.95 | 8.00 | 0.93K |
| 2025-10-30 | 7.80 | 7.95 | ↑$0.15 (1.92%) | 7.80 | 7.95 | 1.68K |
| 2025-10-29 | 8.00 | 8.16 | ↑$0.16 (2.00%) | 7.67 | 8.16 | 4.15K |
| 2025-10-28 | 8.29 | 8.29 | ↑$0.00 (0.00%) | 8.29 | 8.29 | 288 |
| 2025-10-27 | 8.01 | 8.28 | ↑$0.27 (3.43%) | 8.01 | 8.28 | 0.94K |
| 2025-10-24 | 8.17 | 7.96 | ↓$0.21 (-2.57%) | 7.55 | 8.18 | 7.60K |
| 2025-10-23 | 8.60 | 8.26 | ↓$0.34 (-3.95%) | 8.10 | 8.60 | 1.56K |
Create an account or log in to view more rows.
$BRID where’s the WSB guys at? Still sleeping?
$BRID take what we can get
$BRID Holding
$BRID this is just going to go up forever
$BRID fake wall lets break it
$BRID buy the dip were blasting off
$BRID YALL READY????????
$BRID Awaiting buy signal..
$BRID Monday will be very interesting.
$BRID lmfao
lfg babies