Bridgford Foods Stock Price History
NASDAQ: BRIDConsumer StaplesSpecialty FoodsUSD
5.51-0.39 (-6.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BRID price history at a glance
The price history for Bridgford Foods (BRID) on this page begins on March 17, 1980, when the stock closed at $0.5714; it most recently closed at $5.51 on October 5, 2026. The highest price in this record is $38.00, reached on July 1, 2019; the latest close is 85.5% below that peak. Across the 45 complete calendar years in the table, BRID finished higher in 22 and lower in 23. Its best year was 1987 (+223.1%) and its worst was 1993 (-45.6%).
Over roughly 47 years the share price changed +864.3%, a 5.0% compound annual price return (excluding dividends). In the last 12 months alone, BRID has lost 31.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $38.00
- Date of high
- Jul 1, 2019
- Low since 1980
- $0.2449
- Date of low
- Oct 4, 1982
- 52-week high
- $8.62
- 52-week low
- $5.34
- Last close
- $5.51
BRID returns
1 week
-1.43%
1 month
-5.49%
3 months
-15.23%
6 months
-26.53%
Year to date
-29.36%
1 year
-31.13%
3 years
-49.77%
5 years
-57.19%
BRID price return, excluding dividends.
BRID annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.51 | -32.80% |
| 2025 | 8.20 | -24.07% |
| 2024 | 10.80 | -1.82% |
| 2023 | 11.00 | -7.72% |
| 2022 | 11.92 | -1.57% |
| 2021 | 12.11 | -33.53% |
| 2020 | 18.22 | -25.72% |
| 2019 | 24.53 | +22.04% |
| 2018 | 20.10 | +60.16% |
| 2017 | 12.55 | +10.38% |
| 2016 | 11.37 | +30.69% |
| 2015 | 8.70 | +12.26% |
| 2014 | 7.75 | -23.72% |
| 2013 | 10.16 | +49.19% |
| 2012 | 6.81 | -29.06% |
| 2011 | 9.60 | -32.63% |
| 2010 | 14.25 | +27.23% |
| 2009 | 11.20 | +193.96% |
| 2008 | 3.81 | -39.23% |
| 2007 | 6.27 | 0.00% |
| 2006 | 6.27 | -6.84% |
| 2005 | 6.73 | -25.22% |
| 2004 | 9.00 | +8.70% |
| 2003 | 8.28 | -25.87% |
| 2002 | 11.17 | -5.42% |
| 2001 | 11.81 | -5.52% |
| 2000 | 12.50 | +29.03% |
| 1999 | 9.69 | -23.65% |
| 1998 | 12.69 | -2.06% |
| 1997 | 12.95 | +84.41% |
| 1996 | 7.02 | -19.05% |
| 1995 | 8.68 | +5.00% |
| 1994 | 8.26 | +8.11% |
| 1993 | 7.64 | -45.59% |
| 1992 | 14.05 | -20.31% |
| 1991 | 17.63 | +124.56% |
| 1990 | 7.85 | +16.59% |
| 1989 | 6.73 | +126.03% |
| 1988 | 2.98 | +48.98% |
| 1987 | 2.00 | +223.07% |
| 1986 | 0.619 | +33.84% |
| 1985 | 0.4625 | +19.29% |
| 1984 | 0.3877 | +14.00% |
| 1983 | 0.3401 | +24.99% |
| 1982 | 0.2721 | -33.33% |
| 1981 | 0.4081 | -18.93% |
| 1980* | 0.5034 | -11.90% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
BRID daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.47 | 5.69 | 5.47 | 5.51 | -6.61% | |
| 5.49 | 5.90 | 5.49 | 5.90 | +9.46% | |
| 5.56 | 5.56 | 5.39 | 5.39 | -3.06% | |
| 5.40 | 5.56 | 5.40 | 5.56 | +4.12% | |
| 5.51 | 5.51 | 5.34 | 5.34 | -4.47% | |
| 5.59 | 5.59 | 5.59 | 5.59 | 0.00% | |
| 5.58 | 5.60 | 5.55 | 5.59 | -0.89% | |
| 5.60 | 5.67 | 5.60 | 5.64 | -0.70% | |
| 5.68 | 5.68 | 5.68 | 5.68 | -0.87% | |
| 5.76 | 5.89 | 5.68 | 5.73 | -1.72% | |
| 5.89 | 5.89 | 5.83 | 5.83 | -1.19% | |
| 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | |
| 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | |
| 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | |
| 5.76 | 5.90 | 5.75 | 5.90 | +2.79% | |
| 5.96 | 6.00 | 5.65 | 5.74 | -2.21% | |
| 5.99 | 6.11 | 5.76 | 5.87 | -0.17% | |
| 6.07 | 6.14 | 5.85 | 5.88 | -1.18% | |
| 6.08 | 6.08 | 5.95 | 5.95 | -1.65% | |
| 5.99 | 6.09 | 5.98 | 6.05 | +1.17% | |
| 5.80 | 6.06 | 5.80 | 5.98 | +2.40% | |
| 5.81 | 5.85 | 5.81 | 5.84 | +0.17% | |
| 5.76 | 5.90 | 5.76 | 5.83 | -1.85% | |
| 5.94 | 5.94 | 5.94 | 5.94 | -1.82% | |
| 5.97 | 6.20 | 5.95 | 6.05 | +1.51% | |
| 6.22 | 6.23 | 5.93 | 5.96 | 0.00% | |
| 5.76 | 6.33 | 5.76 | 5.96 | -3.56% | |
| 6.09 | 6.26 | 6.09 | 6.18 | +1.48% | |
| 6.11 | 6.11 | 6.09 | 6.09 | -0.65% | |
| 6.13 | 6.16 | 6.13 | 6.13 | -0.33% | |
| 6.19 | 6.22 | 6.15 | 6.15 | -2.07% | |
| 6.24 | 6.28 | 6.13 | 6.28 | +0.96% | |
| 6.15 | 6.22 | 6.15 | 6.22 | +1.30% | |
| 6.14 | 6.14 | 6.14 | 6.14 | -2.23% | |
| 6.17 | 6.28 | 6.13 | 6.28 | +0.80% | |
| 6.12 | 6.23 | 6.08 | 6.23 | +1.96% | |
| 6.29 | 6.37 | 6.11 | 6.11 | -0.65% | |
| 6.16 | 6.27 | 6.15 | 6.15 | -3.30% | |
| 6.25 | 6.36 | 6.25 | 6.36 | -0.93% | |
| 6.17 | 6.42 | 6.17 | 6.42 | +4.22% | |
| 6.31 | 6.42 | 6.16 | 6.16 | -2.53% | |
| 6.24 | 6.32 | 6.22 | 6.32 | -0.63% | |
| 6.25 | 6.36 | 6.25 | 6.36 | -0.16% | |
| 6.25 | 6.53 | 6.24 | 6.37 | +2.41% | |
| 6.30 | 6.39 | 6.18 | 6.22 | -1.11% | |
| 6.29 | 6.41 | 6.29 | 6.29 | +0.96% | |
| 6.12 | 6.39 | 6.12 | 6.23 | +0.48% | |
| 6.57 | 6.57 | 6.20 | 6.20 | -2.05% | |
| 6.65 | 6.65 | 6.33 | 6.33 | -0.31% | |
| 6.39 | 6.39 | 6.35 | 6.35 | -0.63% | |
| 6.39 | 6.39 | 6.39 | 6.39 | 0.00% | |
| 6.43 | 6.46 | 6.39 | 6.39 | -1.08% | |
| 6.43 | 6.48 | 6.42 | 6.46 | +1.25% | |
| 6.42 | 6.67 | 6.38 | 6.38 | -0.78% | |
| 6.37 | 6.50 | 6.33 | 6.43 | +1.10% | |
| 6.38 | 6.69 | 6.35 | 6.36 | -2.75% | |
| 6.42 | 6.65 | 6.37 | 6.54 | -0.76% | |
| 6.69 | 6.87 | 6.38 | 6.59 | +2.65% | |
| 6.69 | 6.69 | 6.42 | 6.42 | -1.08% | |
| 6.47 | 6.73 | 6.37 | 6.49 | +1.88% | |
| 6.47 | 6.66 | 6.37 | 6.37 | -2.60% | |
| 6.65 | 6.65 | 6.54 | 6.54 | +1.87% | |
| 6.50 | 6.66 | 6.36 | 6.42 | +1.10% | |
| 6.67 | 6.67 | 6.35 | 6.35 | -2.31% | |
| 6.57 | 6.57 | 6.47 | 6.50 | -1.07% | |
| 6.36 | 6.57 | 6.35 | 6.57 | +1.39% | |
| 6.44 | 6.55 | 6.44 | 6.48 | -1.97% | |
| 6.68 | 6.85 | 6.61 | 6.61 | -0.15% | |
| 6.58 | 6.90 | 6.45 | 6.62 | +1.53% | |
| 6.77 | 6.77 | 6.52 | 6.52 | -0.61% | |
| 6.48 | 6.56 | 6.48 | 6.56 | +1.08% | |
| 6.69 | 6.69 | 6.49 | 6.49 | -1.07% | |
| 6.61 | 6.77 | 6.41 | 6.56 | -1.06% | |
| 6.80 | 6.86 | 6.54 | 6.63 | -0.15% | |
| 6.72 | 7.00 | 6.40 | 6.64 | -0.90% | |
| 6.76 | 7.00 | 6.69 | 6.70 | -0.30% | |
| 6.95 | 7.04 | 6.71 | 6.72 | -0.59% | |
| 6.76 | 6.76 | 6.76 | 6.76 | +0.75% | |
| 6.96 | 6.98 | 6.71 | 6.71 | -3.59% | |
| 7.09 | 7.09 | 6.93 | 6.96 | -1.14% | |
| 7.03 | 7.04 | 6.93 | 7.04 | +1.88% | |
| 6.86 | 7.15 | 6.86 | 6.91 | -1.14% | |
| 7.02 | 7.45 | 6.99 | 6.99 | -1.69% | |
| 6.65 | 7.11 | 6.65 | 7.11 | +4.71% | |
| 7.20 | 7.49 | 6.57 | 6.79 | -4.23% | |
| 7.09 | 7.09 | 7.09 | 7.09 | -1.39% | |
| 7.19 | 7.19 | 7.15 | 7.19 | -1.24% | |
| 7.28 | 7.36 | 7.18 | 7.28 | -1.62% | |
| 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | |
| 7.25 | 7.43 | 7.25 | 7.40 | +1.37% | |
| 7.26 | 7.52 | 7.21 | 7.30 | -1.88% | |
| 7.81 | 7.81 | 7.44 | 7.44 | -5.46% | |
| 7.50 | 7.87 | 7.50 | 7.87 | +4.24% | |
| 7.68 | 7.74 | 7.55 | 7.55 | -1.44% | |
| 7.60 | 7.70 | 7.60 | 7.66 | -0.78% | |
| 7.72 | 7.72 | 7.72 | 7.72 | 0.00% | |
| 7.98 | 7.98 | 7.72 | 7.72 | -0.13% | |
| 7.71 | 7.73 | 7.71 | 7.73 | -5.39% | |
| 7.72 | 8.17 | 7.63 | 8.17 | +4.08% | |
| 7.85 | 7.85 | 7.85 | 7.85 | -0.38% | |
| 7.79 | 7.98 | 7.79 | 7.88 | -0.25% | |
| 8.04 | 8.04 | 7.69 | 7.90 | +2.60% | |
| 7.80 | 7.80 | 7.50 | 7.70 | +3.22% | |
| 7.46 | 7.46 | 7.46 | 7.46 | -7.79% | |
| 7.87 | 8.09 | 7.87 | 8.09 | +0.50% | |
| 7.78 | 8.09 | 7.78 | 8.05 | +3.07% | |
| 7.75 | 7.81 | 7.75 | 7.81 | -0.26% | |
| 7.79 | 7.83 | 7.68 | 7.83 | +1.69% | |
| 7.39 | 7.75 | 7.39 | 7.70 | +3.36% | |
| 7.45 | 7.45 | 7.45 | 7.45 | -0.80% | |
| 7.51 | 7.51 | 7.51 | 7.51 | 0.00% | |
| 7.51 | 7.51 | 7.51 | 7.51 | 0.00% | |
| 7.51 | 7.51 | 7.51 | 7.51 | +1.49% | |
| 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | |
| 7.40 | 7.40 | 7.40 | 7.40 | +0.27% | |
| 7.29 | 7.45 | 7.29 | 7.38 | -1.86% | |
| 7.52 | 7.52 | 7.52 | 7.52 | 0.00% | |
| 7.29 | 7.52 | 7.29 | 7.52 | +0.27% | |
| 7.32 | 7.50 | 7.32 | 7.50 | +1.21% | |
| 7.46 | 7.55 | 7.38 | 7.41 | +1.79% | |
| 7.59 | 7.59 | 7.28 | 7.28 | +0.41% | |
| 7.30 | 7.50 | 7.25 | 7.25 | -4.35% | |
| 7.58 | 7.58 | 7.58 | 7.58 | +2.29% | |
| 7.64 | 7.64 | 7.25 | 7.41 | -1.20% | |
| 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | |
| 7.44 | 7.55 | 7.35 | 7.50 | 0.00% | |
| 7.45 | 7.50 | 7.45 | 7.50 | 0.00% | |
| 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | |
| 7.61 | 7.70 | 7.50 | 7.50 | -1.45% | |
| 7.56 | 8.16 | 7.56 | 7.61 | -0.26% | |
| 7.51 | 7.63 | 7.51 | 7.63 | +1.60% | |
| 7.44 | 7.67 | 7.38 | 7.51 | +0.67% | |
| 7.41 | 7.53 | 7.39 | 7.46 | -1.84% | |
| 7.45 | 7.60 | 7.45 | 7.60 | +2.98% | |
| 7.48 | 7.61 | 7.37 | 7.38 | -2.51% | |
| 7.59 | 7.63 | 7.52 | 7.57 | -0.53% | |
| 8.48 | 8.48 | 7.49 | 7.61 | -3.67% | |
| 7.52 | 7.90 | 7.52 | 7.90 | +5.05% | |
| 7.57 | 7.70 | 7.48 | 7.52 | -0.66% | |
| 7.71 | 8.32 | 7.42 | 7.57 | -4.78% | |
| 7.35 | 7.95 | 7.35 | 7.95 | +8.46% | |
| 7.21 | 7.33 | 7.21 | 7.33 | +0.69% | |
| 7.37 | 7.37 | 7.28 | 7.28 | +0.55% | |
| 7.45 | 7.55 | 7.24 | 7.24 | -2.29% | |
| 7.42 | 7.42 | 7.41 | 7.41 | -1.20% | |
| 7.53 | 7.53 | 7.44 | 7.50 | +0.13% | |
| 7.77 | 7.77 | 7.44 | 7.49 | +0.13% | |
| 7.58 | 7.58 | 7.43 | 7.48 | +0.13% | |
| 7.49 | 7.50 | 7.44 | 7.47 | +1.36% | |
| 7.44 | 7.44 | 7.24 | 7.37 | +1.10% | |
| 7.29 | 7.29 | 7.29 | 7.29 | 0.00% | |
| 7.29 | 7.29 | 7.29 | 7.29 | +0.83% | |
| 7.22 | 7.23 | 7.22 | 7.23 | +0.14% | |
| 7.38 | 7.38 | 7.00 | 7.22 | -0.55% | |
| 7.24 | 7.36 | 7.12 | 7.26 | -1.49% | |
| 7.37 | 7.37 | 7.37 | 7.37 | 0.00% | |
| 7.18 | 7.37 | 7.16 | 7.37 | -0.41% | |
| 7.34 | 7.47 | 7.14 | 7.40 | -0.40% | |
| 7.50 | 7.50 | 7.34 | 7.43 | -0.80% | |
| 7.64 | 7.64 | 7.32 | 7.49 | +0.13% | |
| 7.50 | 7.54 | 7.41 | 7.48 | -0.53% | |
| 7.54 | 7.55 | 7.44 | 7.52 | -1.70% | |
| 7.56 | 7.73 | 7.48 | 7.65 | +1.59% | |
| 7.52 | 7.55 | 7.43 | 7.53 | -1.18% | |
| 7.57 | 7.62 | 7.54 | 7.62 | +0.13% | |
| 7.71 | 7.71 | 7.56 | 7.61 | -0.26% | |
| 7.55 | 7.67 | 7.53 | 7.63 | -2.68% | |
| 7.82 | 7.88 | 7.69 | 7.84 | -1.13% | |
| 7.93 | 7.93 | 7.93 | 7.93 | 0.00% | |
| 7.97 | 8.05 | 7.80 | 7.93 | -4.11% | |
| 7.92 | 8.27 | 7.92 | 8.27 | +5.62% | |
| 7.65 | 7.83 | 7.65 | 7.83 | +2.49% | |
| 7.64 | 7.64 | 7.64 | 7.64 | 0.00% | |
| 7.60 | 8.04 | 7.60 | 7.64 | +1.06% | |
| 7.66 | 8.07 | 7.56 | 7.56 | -2.95% | |
| 7.66 | 7.82 | 7.66 | 7.79 | -3.71% | |
| 8.04 | 8.09 | 7.60 | 8.09 | +3.98% | |
| 7.78 | 7.78 | 7.78 | 7.78 | +0.65% | |
| 8.40 | 8.40 | 7.64 | 7.73 | +1.18% | |
| 7.89 | 7.89 | 7.64 | 7.64 | -3.54% | |
| 8.00 | 8.09 | 7.92 | 7.92 | -3.53% | |
| 8.21 | 8.21 | 8.21 | 8.21 | 0.00% | |
| 8.21 | 8.21 | 8.21 | 8.21 | 0.00% | |
| 8.21 | 8.21 | 8.21 | 8.21 | 0.00% | |
| 8.37 | 8.41 | 8.21 | 8.21 | -0.85% | |
| 7.65 | 8.28 | 7.65 | 8.28 | +2.35% | |
| 8.09 | 8.09 | 8.09 | 8.09 | +0.12% | |
| 8.08 | 8.08 | 8.08 | 8.08 | -1.58% | |
| 7.75 | 8.50 | 7.65 | 8.21 | +2.63% | |
| 7.78 | 8.06 | 7.71 | 8.00 | -2.20% | |
| 8.18 | 8.18 | 8.18 | 8.18 | 0.00% | |
| 8.18 | 8.18 | 8.18 | 8.18 | 0.00% | |
| 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | |
| 7.81 | 8.20 | 7.60 | 8.20 | +5.13% | |
| 7.67 | 7.82 | 7.52 | 7.80 | +2.09% | |
| 7.84 | 7.84 | 7.64 | 7.64 | +0.92% | |
| 7.62 | 7.70 | 7.56 | 7.57 | -1.56% | |
| 7.45 | 7.82 | 7.31 | 7.69 | +4.77% | |
| 7.39 | 7.39 | 7.34 | 7.34 | -1.48% | |
| 7.42 | 7.45 | 7.42 | 7.45 | +0.81% | |
| 7.53 | 7.53 | 7.39 | 7.39 | +0.41% | |
| 7.55 | 7.55 | 7.26 | 7.36 | -3.66% | |
| 7.81 | 7.85 | 7.40 | 7.64 | +0.39% | |
| 7.89 | 7.96 | 7.61 | 7.61 | -6.74% | |
| 8.16 | 8.16 | 8.16 | 8.16 | -4.00% | |
| 8.15 | 8.50 | 8.15 | 8.50 | +5.07% | |
| 8.09 | 8.09 | 8.09 | 8.09 | -4.26% | |
| 8.25 | 8.45 | 7.93 | 8.45 | +0.60% | |
| 8.00 | 8.40 | 8.00 | 8.40 | +6.19% | |
| 7.91 | 7.92 | 7.91 | 7.91 | +3.67% | |
| 7.61 | 7.95 | 7.59 | 7.63 | -1.29% | |
| 7.52 | 7.73 | 7.52 | 7.73 | -2.77% | |
| 7.70 | 7.95 | 7.70 | 7.95 | +2.45% | |
| 7.76 | 7.76 | 7.76 | 7.76 | -2.27% | |
| 7.94 | 7.94 | 7.94 | 7.94 | +2.72% | |
| 7.95 | 7.95 | 7.73 | 7.73 | -3.13% | |
| 7.71 | 7.98 | 7.54 | 7.98 | +6.12% | |
| 7.80 | 7.80 | 7.48 | 7.52 | -0.79% | |
| 7.70 | 7.70 | 7.46 | 7.58 | +0.40% | |
| 7.70 | 7.70 | 7.45 | 7.55 | -0.92% | |
| 7.44 | 7.62 | 7.44 | 7.62 | 0.00% | |
| 7.57 | 7.62 | 7.40 | 7.62 | +2.42% | |
| 7.44 | 7.44 | 7.44 | 7.44 | -2.36% | |
| 7.62 | 7.62 | 7.62 | 7.62 | -0.13% | |
| 7.59 | 7.69 | 7.47 | 7.63 | +0.39% | |
| 7.30 | 7.69 | 7.24 | 7.60 | +4.11% | |
| 7.37 | 7.39 | 7.24 | 7.30 | -2.67% | |
| 7.53 | 7.55 | 7.46 | 7.50 | -1.32% | |
| 7.60 | 7.60 | 7.60 | 7.60 | +0.13% | |
| 7.60 | 7.60 | 7.59 | 7.59 | +0.80% | |
| 7.53 | 7.53 | 7.53 | 7.53 | -1.05% | |
| 7.51 | 7.68 | 7.50 | 7.61 | -0.91% | |
| 7.68 | 7.68 | 7.68 | 7.68 | -4.00% | |
| 8.00 | 8.00 | 8.00 | 8.00 | +5.12% | |
| 8.02 | 8.02 | 7.55 | 7.61 | -4.87% | |
| 7.96 | 8.00 | 7.95 | 8.00 | +0.63% | |
| 7.80 | 7.95 | 7.80 | 7.95 | -2.57% | |
| 8.00 | 8.16 | 7.67 | 8.16 | -1.57% | |
| 8.29 | 8.29 | 8.29 | 8.29 | +0.12% | |
| 8.01 | 8.28 | 8.01 | 8.28 | +4.02% | |
| 8.17 | 8.18 | 7.55 | 7.96 | -3.63% | |
| 8.60 | 8.60 | 8.10 | 8.26 | -1.31% | |
| 8.27 | 8.62 | 8.15 | 8.37 | +3.46% | |
| 7.95 | 8.09 | 7.69 | 8.09 | +8.01% | |
| 7.68 | 7.68 | 7.49 | 7.49 | -1.19% | |
| 7.70 | 7.87 | 7.58 | 7.58 | +2.71% | |
| 7.53 | 7.55 | 7.28 | 7.38 | -2.64% | |
| 7.58 | 7.58 | 7.58 | 7.58 | 0.00% | |
| 7.85 | 7.85 | 7.52 | 7.58 | +2.43% | |
| 8.02 | 8.02 | 7.35 | 7.40 | -7.50% | |
| 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | |
| 8.00 | 8.00 | 8.00 | 8.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRID chart for longer ranges.