NASDAQ:BRID | Historical Stock Price | BRIDGFORD FOODS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.23$0.69$2.03$6.01$17.77$52.531980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$2.98$3.030——
1988-12-29$2.98$3.030——
1988-12-28$2.98$3.030——
1988-12-27$2.98$3.030——
1988-12-23$2.98$3.030——
1988-12-22$2.98$3.031,838——
1988-12-21$2.98$3.032,450——
1988-12-20$2.98$3.036,738——
1988-12-19$2.82$2.86613——
1988-12-16$2.98$3.033,675——
1988-12-15$2.91$2.962,450——
1988-12-14$3.02$3.07613——
1988-12-13$2.95$3.000——
1988-12-12$2.95$3.001,838——
1988-12-09$2.91$2.96613——
1988-12-08$3.00$3.0514,702——
1988-12-07$3.06$3.111,838——
1988-12-06$3.06$3.114,901——
1988-12-05$3.06$3.110——
1988-12-02$3.06$3.11613——
1988-12-01$3.11$3.161,225——
1988-11-30$3.11$3.160——
1988-11-29$3.11$3.1617,152——
1988-11-28$3.02$3.063,675——
1988-11-25$3.06$3.106,738——
1988-11-23$3.06$3.1017,152——
1988-11-22$2.78$2.819,801——
1988-11-21$2.70$2.7411,639——
1988-11-18$2.78$2.811,225——
1988-11-17$2.82$2.860——
1988-11-16$2.82$2.862,450——
1988-11-15$2.98$3.021,225——
1988-11-14$2.95$2.990——
1988-11-11$2.95$2.99613——
1988-11-10$2.98$3.021,225——
1988-11-09$2.95$2.990——
1988-11-08$2.95$2.990——
1988-11-07$2.95$2.998,576——
1988-11-04$2.91$2.951,838——
1988-11-03$2.98$3.026,126——
1988-11-02$2.95$2.998,576——
1988-11-01$2.98$3.022,450——
1988-10-31$2.98$3.0214,702——
1988-10-28$2.98$3.020——
1988-10-27$2.98$3.021,838——
1988-10-26$3.15$3.204,901——
1988-10-25$3.17$3.223,675——
1988-10-24$3.17$3.2212,251——
1988-10-21$2.98$3.020——
1988-10-20$2.98$3.020——
1988-10-19$2.98$3.022,450——
1988-10-18$2.95$2.994,288——
1988-10-17$2.98$3.020——
1988-10-14$2.98$3.020——
1988-10-13$2.98$3.024,901——
1988-10-12$3.11$3.1612,251——
1988-10-11$3.02$3.0611,639——
1988-10-10$2.82$2.861,225——
1988-10-07$3.02$3.06613——
1988-10-06$3.02$3.068,576——
1988-10-05$2.91$2.952,450——
1988-10-04$2.95$2.996,126——
1988-10-03$2.98$3.024,288——
1988-09-30$2.98$3.0225,728——
1988-09-29$3.02$3.060——
1988-09-28$3.02$3.0636,754——
1988-09-27$3.15$3.2014,702——
1988-09-26$3.12$3.1788,209——
1988-09-23$2.73$2.7733,078——
1988-09-22$2.53$2.572,450——
1988-09-21$2.49$2.538,576——
1988-09-20$2.57$2.6125,728——
1988-09-19$2.49$2.531,225——
1988-09-16$2.44$2.472,450——
1988-09-15$2.44$2.470——
1988-09-14$2.44$2.4712,251——
1988-09-13$2.40$2.436,738——
1988-09-12$2.37$2.4046,555——
1988-09-09$2.19$2.221,225——
1988-09-08$2.19$2.221,838——
1988-09-07$2.23$2.2718,377——
1988-09-06$2.23$2.270——
1988-09-02$2.23$2.276,738——
1988-09-01$2.37$2.400——
1988-08-31$2.37$2.400——
1988-08-30$2.37$2.390——
1988-08-29$2.37$2.390——
1988-08-26$2.37$2.390——
1988-08-25$2.37$2.391,225——
1988-08-24$2.23$2.262,450——
1988-08-23$2.23$2.263,675——
1988-08-22$2.23$2.266,126——
1988-08-19$2.23$2.261,225——
1988-08-18$2.23$2.261,225——
1988-08-17$2.19$2.221,838——
1988-08-16$2.23$2.261,225——
1988-08-15$2.19$2.220——
1988-08-12$2.19$2.220——
1988-08-11$2.19$2.226,126——
1988-08-10$2.29$2.316,126——
1988-08-09$2.29$2.311,225——
1988-08-08$2.19$2.221,838——
1988-08-05$2.29$2.310——
1988-08-04$2.29$2.31613——
1988-08-03$2.19$2.22613——
1988-08-02$2.25$2.280——
1988-08-01$2.25$2.282,450——
1988-07-29$2.25$2.2831,853——
1988-07-28$2.29$2.310——
1988-07-27$2.29$2.310——
1988-07-26$2.29$2.31613——
1988-07-25$2.29$2.31613——
1988-07-22$2.23$2.268,576——
1988-07-21$2.30$2.3261,256——
1988-07-20$2.22$2.258,576——
1988-07-19$2.29$2.314,288——
1988-07-18$2.33$2.353,675——
1988-07-15$2.19$2.221,225——
1988-07-14$2.19$2.222,450——
1988-07-13$2.33$2.350——
1988-07-12$2.33$2.356,126——
1988-07-11$2.19$2.2214,702——
1988-07-08$2.29$2.3115,927——
1988-07-07$2.17$2.2016,539——
1988-07-06$2.23$2.261,225——
1988-07-05$2.23$2.260——
1988-07-01$2.23$2.261,838——
1988-06-30$2.19$2.2219,602——
1988-06-29$2.17$2.204,901——
1988-06-28$2.18$2.210——
1988-06-27$2.18$2.2118,377——
1988-06-24$2.18$2.210——
1988-06-23$2.18$2.210——
1988-06-22$2.18$2.2129,403——
1988-06-21$2.12$2.1524,503——
1988-06-20$2.17$2.200——
1988-06-17$2.17$2.204,901——
1988-06-16$2.29$2.311,225——
1988-06-15$2.19$2.221,838——
1988-06-14$2.17$2.201,225——
1988-06-13$2.17$2.200——
1988-06-10$2.17$2.200——
1988-06-09$2.17$2.207,351——
1988-06-08$2.19$2.224,288——
1988-06-07$2.17$2.200——
1988-06-06$2.17$2.200——
1988-06-03$2.17$2.20613——
1988-06-02$2.19$2.220——
1988-06-01$2.19$2.21613——
1988-05-31$2.19$2.211,225——
1988-05-27$2.33$2.347,351——
1988-05-26$2.17$2.190——
1988-05-25$2.17$2.190——
1988-05-24$2.17$2.191,838——
1988-05-23$2.23$2.251,838——
1988-05-20$2.23$2.250——
1988-05-19$2.23$2.251,838——
1988-05-18$2.29$2.3024,503——
1988-05-17$2.22$2.2471,057——
1988-05-16$2.33$2.34613——
1988-05-13$2.29$2.300——
1988-05-12$2.29$2.304,901——
1988-05-11$2.37$2.384,901——
1988-05-10$2.37$2.3814,702——
1988-05-09$2.33$2.344,288——
1988-05-06$2.29$2.304,288——
1988-05-05$2.37$2.3811,026——
1988-05-04$2.37$2.382,450——
1988-05-03$2.37$2.389,801——
1988-05-02$2.29$2.3014,702——
1988-04-29$2.23$2.25613——
1988-04-28$2.23$2.2518,377——
1988-04-27$2.29$2.308,576——
1988-04-26$2.33$2.3416,539——
1988-04-25$2.33$2.3414,702——
1988-04-22$2.19$2.2112,251——
1988-04-21$2.19$2.210——
1988-04-20$2.19$2.210——
1988-04-19$2.19$2.214,288——
1988-04-18$2.17$2.190——
1988-04-15$2.17$2.191,225——
1988-04-14$2.40$2.410——
1988-04-13$2.40$2.41613——
1988-04-12$2.40$2.411,838——
1988-04-11$2.40$2.411,838——
1988-04-08$2.40$2.414,288——
1988-04-07$2.29$2.303,675——
1988-04-06$2.37$2.384,288——
1988-04-05$2.29$2.309,801——
1988-04-04$2.37$2.387,351——
1988-03-31$2.44$2.4695,560——
1988-03-30$2.17$2.193,675——
1988-03-29$2.17$2.198,576——
1988-03-28$2.19$2.2126,340——
1988-03-25$2.19$2.210——
1988-03-24$2.19$2.210——
1988-03-23$2.19$2.211,225——
1988-03-22$2.17$2.190——
1988-03-21$2.17$2.1914,089——
1988-03-18$2.19$2.2111,639——
1988-03-17$2.17$2.194,901——
1988-03-16$2.17$2.197,351——
1988-03-15$2.09$2.1111,026——
1988-03-14$2.17$2.194,901——
1988-03-11$1.96$1.9714,702——
1988-03-10$2.12$2.142,450——
1988-03-09$2.17$2.191,225——
1988-03-08$2.08$2.1018,377——
1988-03-07$1.99$2.002,450——
1988-03-04$2.33$2.348,576——
1988-03-03$2.04$2.050——
1988-03-02$2.04$2.054,901——
1988-03-01$2.12$2.132,450——
1988-02-29$2.33$2.331,838——
1988-02-26$2.08$2.090——
1988-02-25$2.08$2.090——
1988-02-24$2.08$2.096,738——
1988-02-23$2.19$2.200——
1988-02-22$2.19$2.2022,052——
1988-02-19$2.19$2.203,675——
1988-02-18$2.33$2.333,675——
1988-02-17$2.17$2.181,225——
1988-02-16$2.17$2.181,838——
1988-02-12$2.23$2.2419,602——
1988-02-11$2.12$2.138,576——
1988-02-10$2.33$2.330——
1988-02-09$2.33$2.3312,251——
1988-02-08$2.29$2.298,576——
1988-02-05$2.19$2.202,450——
1988-02-04$2.37$2.370——
1988-02-03$2.37$2.372,450——
1988-02-02$2.37$2.3717,152——
1988-02-01$2.33$2.3329,403——
1988-01-29$2.08$2.0912,251——
1988-01-28$2.04$2.0512,251——
1988-01-27$2.04$2.053,675——
1988-01-26$2.12$2.1313,476——
1988-01-25$1.99$2.001,838——
1988-01-22$2.29$2.292,450——
1988-01-21$2.37$2.370——
1988-01-20$2.37$2.370——
1988-01-19$2.37$2.37613——
1988-01-18$2.12$2.130——
1988-01-15$2.12$2.136,738——
1988-01-14$2.12$2.130——
1988-01-13$2.12$2.130——
1988-01-12$2.12$2.137,351——
1988-01-11$2.29$2.296,738——
1988-01-08$2.40$2.4012,251——
1988-01-07$2.33$2.33613——
1988-01-06$2.37$2.3725,728——
1988-01-05$2.40$2.4039,204——
1988-01-04$1.99$1.9988,209——