Bridgford Foods Corporation (BRID) Historical Stock Data
10.09 ↑0.03 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRID is up 0.20% a day on average. There have been 20 days where Bridgford Foods Corporation closed green and 10 days where BRID closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-21 | 10.10 | 10.09 | ↓$0.01 (-0.10%) | 9.93 | 10.10 | 4.17K |
2025-02-20 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.05 | 10.07 | 1.79K |
2025-02-19 | 10.22 | 10.06 | ↓$0.16 (-1.61%) | 10.00 | 10.22 | 2.74K |
2025-02-18 | 10.29 | 10.05 | ↓$0.24 (-2.29%) | 10.05 | 10.29 | 3.34K |
2025-02-14 | 10.31 | 10.31 | ↑$0.00 (0.00%) | 10.31 | 10.31 | 609 |
2025-02-13 | 10.25 | 10.25 | ↑$0.00 (0.00%) | 10.25 | 10.25 | 310 |
2025-02-12 | 10.30 | 10.25 | ↓$0.05 (-0.48%) | 10.25 | 10.38 | 2.87K |
2025-02-11 | 10.39 | 10.30 | ↓$0.09 (-0.87%) | 10.30 | 10.39 | 2.01K |
2025-02-10 | 10.28 | 10.51 | ↑$0.23 (2.24%) | 10.28 | 10.51 | 2.92K |
2025-02-07 | 10.29 | 10.29 | ↑$0.00 (0.00%) | 10.29 | 10.29 | 488 |
2025-02-06 | 10.27 | 10.27 | ↑$0.00 (0.00%) | 10.27 | 10.27 | 1.01K |
2025-02-05 | 10.39 | 10.31 | ↓$0.08 (-0.77%) | 10.31 | 10.39 | 1.18K |
2025-02-04 | 10.18 | 10.30 | ↑$0.12 (1.18%) | 10.18 | 10.46 | 1.07K |
2025-02-03 | 10.51 | 10.19 | ↓$0.32 (-3.04%) | 10.12 | 10.51 | 1.85K |
2025-01-31 | 10.47 | 10.35 | ↓$0.12 (-1.15%) | 10.35 | 10.47 | 438 |
2025-01-30 | 10.15 | 10.50 | ↑$0.34 (3.40%) | 10.15 | 10.50 | 1.78K |
2025-01-29 | 10.14 | 10.22 | ↑$0.08 (0.80%) | 10.14 | 10.22 | 1.19K |
2025-01-28 | 10.46 | 10.52 | ↑$0.06 (0.57%) | 10.46 | 10.52 | 1.17K |
2025-01-27 | 10.30 | 10.31 | ↑$0.01 (0.10%) | 10.11 | 10.31 | 714 |
2025-01-24 | 10.39 | 10.51 | ↑$0.12 (1.15%) | 10.39 | 10.51 | 888 |
2025-01-23 | 10.26 | 10.26 | ↑$0.00 (0.00%) | 10.26 | 10.26 | 305 |
2025-01-22 | 10.24 | 10.52 | ↑$0.28 (2.73%) | 10.12 | 10.52 | 2.71K |
2025-01-21 | 10.15 | 10.35 | ↑$0.20 (1.97%) | 10.07 | 10.45 | 5.82K |
2025-01-17 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.41 | 10.41 | 151 |
2025-01-16 | 10.20 | 10.50 | ↑$0.30 (2.89%) | 10.20 | 10.50 | 725 |
2025-01-15 | 10.29 | 10.35 | ↑$0.06 (0.57%) | 10.24 | 10.35 | 2.49K |
2025-01-14 | 10.10 | 10.30 | ↑$0.20 (1.98%) | 10.10 | 10.30 | 1.80K |
2025-01-13 | 10.53 | 10.16 | ↓$0.37 (-3.51%) | 10.13 | 10.57 | 10.81K |
2025-01-10 | 10.70 | 10.63 | ↓$0.07 (-0.65%) | 10.53 | 10.70 | 1.60K |
2025-01-08 | 10.56 | 10.64 | ↑$0.08 (0.80%) | 10.53 | 10.64 | 1.60K |
Create an account or log in to view more rows.
$BRID lmfao
lfg babies
$BRID love when bulls come out
$BRID why is there no volume? Is that suspicious?
$BRID no pain no gain
$BRID fake wall lets break it
$BRID how long until we take off?
$BRID trash
$BRID taking off soon
$BRID day trade is ok to buy here but sell later
$BRID Bears get cremated today