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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$24.79$33.905,400——
2019-12-30$24.70$33.785,900——
2019-12-27$24.86$34.001,700——
2019-12-26$24.88$34.022,700——
2019-12-24$24.97$34.155,900——
2019-12-23$24.61$33.664,200——
2019-12-20$25.10$34.339,300——
2019-12-19$24.70$33.789,800——
2019-12-18$24.80$33.9211,100——
2019-12-17$24.76$33.8610,100——
2019-12-16$25.00$34.192,400——
2019-12-13$24.89$34.04500——
2019-12-12$24.31$33.251,800——
2019-12-11$24.50$33.5133,100——
2019-12-10$25.15$34.3925,000——
2019-12-09$25.13$34.374,600——
2019-12-06$25.06$34.275,100——
2019-12-05$24.41$33.385,500——
2019-12-04$26.01$35.572,600——
2019-12-03$25.40$34.7415,300——
2019-12-02$24.51$33.5211,500——
2019-11-29$26.78$36.62600——
2019-11-27$26.50$36.246,800——
2019-11-26$25.44$34.797,600——
2019-11-25$25.30$34.606,200——
2019-11-22$25.00$34.197,100——
2019-11-21$24.67$33.742,400——
2019-11-20$24.70$33.784,400——
2019-11-19$25.14$34.384,700——
2019-11-18$24.31$33.25700——
2019-11-15$24.20$33.096,600——
2019-11-14$25.20$34.463,100——
2019-11-13$24.70$33.789,700——
2019-11-12$25.13$34.37200——
2019-11-11$25.13$34.37200——
2019-11-08$25.13$34.37300——
2019-11-07$24.92$34.081,800——
2019-11-06$24.90$34.05800——
2019-11-05$24.71$33.796,600——
2019-11-04$25.20$34.462,200——
2019-11-01$25.20$34.461,500——
2019-10-31$24.67$33.741,100——
2019-10-30$25.03$34.231,600——
2019-10-29$24.47$33.468,200——
2019-10-28$25.65$35.08600——
2019-10-25$25.89$35.411,400——
2019-10-24$25.43$34.782,000——
2019-10-23$24.13$33.0015,500——
2019-10-22$25.28$34.573,900——
2019-10-21$25.55$34.941,800——
2019-10-18$25.70$35.152,300——
2019-10-17$25.80$35.2817,000——
2019-10-16$29.23$39.972,300——
2019-10-15$30.45$41.641,800——
2019-10-14$28.99$39.65900——
2019-10-11$29.24$39.9933,900——
2019-10-10$28.01$38.3120,100——
2019-10-09$26.27$35.9317,100——
2019-10-08$26.93$36.835,000——
2019-10-07$26.65$36.4531,800——
2019-10-04$26.70$36.5140,400——
2019-10-03$26.69$36.509,700——
2019-10-02$26.34$36.0222,000——
2019-10-01$28.06$38.377,100——
2019-09-30$30.17$41.269,900——
2019-09-27$31.07$42.496,500——
2019-09-26$33.22$45.438,600——
2019-09-25$32.22$44.0647,200——
2019-09-24$34.39$47.038,200——
2019-09-23$35.40$48.415,700——
2019-09-20$34.90$47.7316,400——
2019-09-19$35.00$47.868,400——
2019-09-18$34.62$47.3410,400——
2019-09-17$34.30$46.917,300——
2019-09-16$34.68$47.439,000——
2019-09-13$35.30$48.27900——
2019-09-12$35.03$47.913,400——
2019-09-11$35.25$48.214,000——
2019-09-10$33.68$46.062,500——
2019-09-09$35.25$48.213,800——
2019-09-06$34.09$46.621,000——
2019-09-05$34.01$46.512,500——
2019-09-04$34.25$46.84300——
2019-09-03$33.73$46.132,000——
2019-08-30$33.49$45.80300——
2019-08-29$34.70$47.4511,600——
2019-08-28$33.90$46.364,300——
2019-08-27$33.90$46.362,200——
2019-08-26$33.98$46.474,900——
2019-08-23$34.41$47.062,200——
2019-08-22$34.70$47.452,800——
2019-08-21$34.26$46.852,600——
2019-08-20$35.25$48.212,000——
2019-08-19$36.45$49.854,600——
2019-08-16$36.58$50.031,100——
2019-08-15$36.23$49.551,100——
2019-08-14$36.25$49.578,200——
2019-08-13$35.70$48.82500——
2019-08-12$35.85$49.033,500——
2019-08-09$35.54$48.60800——
2019-08-08$35.45$48.48900——
2019-08-07$35.50$48.55700——
2019-08-06$35.67$48.78600——
2019-08-05$34.32$46.932,500——
2019-08-02$35.80$48.962,700——
2019-08-01$35.30$48.273,700——
2019-07-31$35.67$48.784,000——
2019-07-30$34.70$47.455,800——
2019-07-29$34.67$47.417,400——
2019-07-26$35.87$49.053,300——
2019-07-25$36.19$49.493,600——
2019-07-24$36.30$49.642,600——
2019-07-23$35.27$48.235,000——
2019-07-22$35.11$48.011,700——
2019-07-19$34.43$47.085,900——
2019-07-18$34.93$47.772,700——
2019-07-17$36.05$49.308,100——
2019-07-16$35.00$47.862,600——
2019-07-15$34.81$47.603,300——
2019-07-12$34.81$47.608,900——
2019-07-11$35.19$48.126,200——
2019-07-10$34.17$46.735,500——
2019-07-09$32.44$44.367,400——
2019-07-08$34.16$46.725,900——
2019-07-05$34.35$46.988,300——
2019-07-03$34.89$47.715,400——
2019-07-02$34.37$47.0021,600——
2019-07-01$29.48$40.325,800——
2019-06-28$29.76$40.70192,000——
2019-06-27$29.49$40.338,900——
2019-06-26$29.01$39.677,000——
2019-06-25$28.83$39.432,600——
2019-06-24$28.88$39.498,100——
2019-06-21$29.25$40.004,500——
2019-06-20$29.25$40.002,400——
2019-06-19$28.98$39.631,400——
2019-06-18$28.85$39.452,900——
2019-06-17$28.70$39.252,200——
2019-06-14$28.43$38.882,100——
2019-06-13$28.69$39.246,800——
2019-06-12$29.50$40.347,600——
2019-06-11$29.40$40.213,800——
2019-06-10$28.33$38.744,200——
2019-06-07$28.15$38.505,600——
2019-06-06$28.36$38.783,200——
2019-06-05$28.68$39.225,100——
2019-06-04$28.18$38.543,200——
2019-06-03$28.60$39.111,400——
2019-05-31$29.00$39.662,700——
2019-05-30$28.90$39.522,200——
2019-05-29$29.41$40.221,400——
2019-05-28$28.80$39.392,000——
2019-05-24$28.08$38.407,000——
2019-05-23$28.18$38.542,100——
2019-05-22$27.30$37.331,400——
2019-05-21$28.78$39.361,900——
2019-05-20$29.20$39.93600——
2019-05-17$28.70$39.251,500——
2019-05-16$29.35$40.145,600——
2019-05-15$28.94$39.582,200——
2019-05-14$28.46$38.921,800——
2019-05-13$28.71$39.265,800——
2019-05-10$29.17$39.896,800——
2019-05-09$28.70$39.2511,800——
2019-05-08$28.00$38.2912,200——
2019-05-07$28.32$38.738,200——
2019-05-06$27.61$37.764,600——
2019-05-03$28.99$39.653,700——
2019-05-02$28.50$38.981,900——
2019-05-01$27.59$37.7311,100——
2019-04-30$28.71$39.267,700——
2019-04-29$27.88$38.136,400——
2019-04-26$26.00$35.561,300——
2019-04-25$25.85$35.35600——
2019-04-24$25.50$34.879,400——
2019-04-23$24.90$34.051,100——
2019-04-22$25.09$34.312,700——
2019-04-18$24.95$34.121,500——
2019-04-17$24.70$33.781,900——
2019-04-16$24.73$33.822,700——
2019-04-15$24.07$32.924,900——
2019-04-12$24.98$34.165,600——
2019-04-11$24.45$33.442,500——
2019-04-10$24.36$33.311,300——
2019-04-09$23.89$32.671,700——
2019-04-08$24.25$33.164,400——
2019-04-05$24.20$33.091,300——
2019-04-04$24.11$32.973,100——
2019-04-03$23.72$32.442,000——
2019-04-02$23.45$32.075,500——
2019-04-01$25.00$34.191,300——
2019-03-29$23.81$32.561,000——
2019-03-28$23.42$32.031,800——
2019-03-27$23.27$31.822,100——
2019-03-26$23.24$31.782,300——
2019-03-25$22.66$30.997,300——
2019-03-22$25.00$34.19900——
2019-03-21$23.27$31.821,600——
2019-03-20$23.17$31.693,300——
2019-03-19$22.01$30.106,700——
2019-03-18$24.18$33.07700——
2019-03-15$23.76$32.491,500——
2019-03-14$23.00$31.451,000——
2019-03-13$22.62$30.934,900——
2019-03-12$22.21$30.376,100——
2019-03-11$23.76$32.49800——
2019-03-08$23.21$31.742,000——
2019-03-07$23.40$32.002,900——
2019-03-06$23.50$32.142,300——
2019-03-05$23.64$32.336,400——
2019-03-04$24.37$33.331,000——
2019-03-01$24.63$33.681,800——
2019-02-28$23.83$32.597,500——
2019-02-27$24.27$33.1913,700——
2019-02-26$24.75$33.851,300——
2019-02-25$24.70$33.781,700——
2019-02-22$23.84$32.607,800——
2019-02-21$24.40$33.3713,300——
2019-02-20$24.75$33.851,000——
2019-02-19$24.50$33.511,100——
2019-02-15$24.65$33.711,100——
2019-02-14$24.53$33.554,100——
2019-02-13$25.99$35.541,600——
2019-02-12$26.25$35.90800——
2019-02-11$26.25$35.901,900——
2019-02-08$26.49$36.23600——
2019-02-07$25.65$35.082,300——
2019-02-06$26.82$36.68500——
2019-02-05$27.05$36.997,600——
2019-02-04$27.45$37.547,400——
2019-02-01$28.76$39.331,200——
2019-01-31$28.25$38.63800——
2019-01-30$27.00$36.921,100——
2019-01-29$28.67$39.213,000——
2019-01-28$28.74$39.30500——
2019-01-25$28.15$38.50700——
2019-01-24$28.50$38.983,500——
2019-01-23$28.20$38.564,000——
2019-01-22$32.76$44.802,400——
2019-01-18$23.55$32.214,600——
2019-01-17$22.50$30.772,100——
2019-01-16$23.40$32.003,900——
2019-01-15$21.05$28.791,500——
2019-01-14$21.00$28.723,000——
2019-01-11$21.00$28.721,300——
2019-01-10$21.00$28.725,900——
2019-01-09$20.60$28.174,600——
2019-01-08$20.92$28.612,900——
2019-01-07$20.95$28.65700——
2019-01-04$20.10$27.493,800——
2019-01-03$19.86$27.16100——
2019-01-02$19.11$26.13300——