Bridgford Foods (BRID) went public on September 7, 1984, when it opened at a split-adjusted price of $0.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $7.81 | $8.20 | $7.60 | $8.20 | 6,000 |
December 2025 | $7.95 | $8.50 | $7.26 | $7.80 | 59,870 |
November 2025 | $8.02 | $8.02 | $7.24 | $7.98 | 69,500 |
October 2025 | $7.93 | $8.62 | $7.28 | $8.00 | 69,800 |
September 2025 | $7.55 | $8.24 | $7.48 | $7.84 | 107,300 |
August 2025 | $7.76 | $8.04 | $7.36 | $7.49 | 44,000 |
July 2025 | $7.81 | $8.20 | $7.35 | $7.61 | 68,400 |
June 2025 | $7.83 | $8.74 | $7.50 | $7.91 | 114,900 |
May 2025 | $8.03 | $8.37 | $7.64 | $7.93 | 41,900 |
April 2025 | $8.14 | $8.84 | $7.52 | $8.13 | 93,200 |
March 2025 | $10.51 | $10.77 | $8.14 | $8.14 | 54,200 |
February 2025 | $10.51 | $10.51 | $9.93 | $10.51 | 30,700 |
January 2025 | $10.72 | $10.81 | $10.07 | $10.35 | 39,000 |
December 2024 | $9.32 | $10.83 | $9.00 | $10.76 | 115,000 |
November 2024 | $8.54 | $9.49 | $8.54 | $9.07 | 170,700 |
October 2024 | $9.02 | $9.50 | $8.60 | $8.94 | 205,500 |
September 2024 | $13.47 | $13.47 | $7.77 | $9.00 | 370,400 |
August 2024 | $9.40 | $14.69 | $8.87 | $13.29 | 510,500 |
July 2024 | $9.92 | $10.18 | $8.84 | $9.38 | 62,800 |
June 2024 | $10.21 | $10.22 | $9.86 | $10.04 | 30,700 |
May 2024 | $10.56 | $10.56 | $10.02 | $10.10 | 64,500 |
April 2024 | $11.30 | $11.33 | $10.42 | $10.51 | 18,200 |
March 2024 | $10.64 | $11.51 | $10.35 | $11.26 | 42,800 |
February 2024 | $10.82 | $11.00 | $10.16 | $10.40 | 47,600 |
January 2024 | $11.11 | $11.72 | $10.75 | $10.81 | 54,700 |
