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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.22$24.921,000——
2020-12-30$18.61$25.45700——
2020-12-29$18.49$25.291,400——
2020-12-28$18.51$25.313,400——
2020-12-24$18.53$25.34400——
2020-12-23$18.79$25.70500——
2020-12-22$18.70$25.57900——
2020-12-21$18.75$25.641,500——
2020-12-18$18.49$25.296,900——
2020-12-17$19.38$26.501,000——
2020-12-16$18.53$25.342,200——
2020-12-15$19.17$26.223,400——
2020-12-14$19.20$26.261,500——
2020-12-11$19.65$26.871,300——
2020-12-10$19.60$26.801,600——
2020-12-09$18.75$25.642,200——
2020-12-08$19.23$26.309,200——
2020-12-07$18.94$25.904,000——
2020-12-04$18.73$25.61800——
2020-12-03$18.59$25.42300——
2020-12-02$17.96$24.561,400——
2020-12-01$18.33$25.071,000——
2020-11-30$18.65$25.50600——
2020-11-27$18.50$25.30500——
2020-11-25$18.11$24.771,600——
2020-11-24$18.30$25.031,900——
2020-11-23$18.40$25.164,000——
2020-11-20$18.70$25.572,800——
2020-11-19$18.36$25.111,200——
2020-11-18$18.20$24.89700——
2020-11-17$18.16$24.831,200——
2020-11-16$18.31$25.042,300——
2020-11-13$18.30$25.03500——
2020-11-12$18.19$24.88600——
2020-11-11$18.69$25.561,500——
2020-11-10$18.49$25.293,800——
2020-11-09$18.27$24.994,400——
2020-11-06$18.17$24.85800——
2020-11-05$18.24$24.942,000——
2020-11-04$18.23$24.93500——
2020-11-03$18.50$25.304,000——
2020-11-02$18.70$25.571,000——
2020-10-30$18.25$24.961,200——
2020-10-29$18.25$24.96600——
2020-10-28$18.45$25.23600——
2020-10-27$18.40$25.161,000——
2020-10-26$18.41$25.181,200——
2020-10-23$18.51$25.312,600——
2020-10-22$18.20$24.891,100——
2020-10-21$18.15$24.821,500——
2020-10-20$18.12$24.782,000——
2020-10-19$18.00$24.62700——
2020-10-16$18.39$25.158,000——
2020-10-15$18.75$25.641,700——
2020-10-14$18.90$25.85400——
2020-10-13$18.90$25.850——
2020-10-12$18.90$25.85900——
2020-10-09$18.70$25.57700——
2020-10-08$18.02$24.642,900——
2020-10-07$18.05$24.681,100——
2020-10-06$18.06$24.70900——
2020-10-05$18.33$25.073,900——
2020-10-02$18.70$25.571,300——
2020-10-01$18.52$25.339,300——
2020-09-30$18.31$25.042,600——
2020-09-29$18.36$25.1126,000——
2020-09-28$18.16$24.835,400——
2020-09-25$18.01$24.631,500——
2020-09-24$17.80$24.344,200——
2020-09-23$17.25$23.592,000——
2020-09-22$18.53$25.341,400——
2020-09-21$18.01$24.633,500——
2020-09-18$18.10$24.753,800——
2020-09-17$18.02$24.64300——
2020-09-16$18.08$24.731,900——
2020-09-15$17.90$24.483,500——
2020-09-14$17.62$24.101,000——
2020-09-11$17.34$23.71600——
2020-09-10$17.47$23.89300——
2020-09-09$18.02$24.64600——
2020-09-08$17.83$24.386,700——
2020-09-04$17.78$24.32500——
2020-09-03$17.96$24.562,100——
2020-09-02$17.99$24.605,300——
2020-09-01$17.05$23.321,500——
2020-08-31$16.59$22.697,700——
2020-08-28$17.70$24.211,600——
2020-08-27$17.50$23.935,100——
2020-08-26$17.62$24.10800——
2020-08-25$17.51$23.95600——
2020-08-24$17.54$23.99600——
2020-08-21$18.12$24.782,600——
2020-08-20$18.00$24.624,700——
2020-08-19$18.45$25.233,300——
2020-08-18$18.20$24.891,800——
2020-08-17$17.16$23.47900——
2020-08-14$17.08$23.36200——
2020-08-13$17.18$23.49800——
2020-08-12$17.07$23.341,600——
2020-08-11$17.00$23.252,200——
2020-08-10$16.99$23.232,300——
2020-08-07$17.00$23.252,200——
2020-08-06$16.25$22.22300——
2020-08-05$16.00$21.881,000——
2020-08-04$16.40$22.431,000——
2020-08-03$16.50$22.561,500——
2020-07-31$16.10$22.021,800——
2020-07-30$16.50$22.561,000——
2020-07-29$16.71$22.851,700——
2020-07-28$16.90$23.111,200——
2020-07-27$17.00$23.253,000——
2020-07-24$16.87$23.072,900——
2020-07-23$17.11$23.402,400——
2020-07-22$17.17$23.481,300——
2020-07-21$17.17$23.482,100——
2020-07-20$16.75$22.914,600——
2020-07-17$17.00$23.255,100——
2020-07-16$16.85$23.043,300——
2020-07-15$16.85$23.044,200——
2020-07-14$16.70$22.845,700——
2020-07-13$16.33$22.332,800——
2020-07-10$16.80$22.972,600——
2020-07-09$16.28$22.262,800——
2020-07-08$16.17$22.115,600——
2020-07-07$16.01$21.897,400——
2020-07-06$16.81$22.996,000——
2020-07-02$16.90$23.115,400——
2020-07-01$16.51$22.582,600——
2020-06-30$16.56$22.652,500——
2020-06-29$16.90$23.118,200——
2020-06-26$14.99$20.5013,200——
2020-06-25$15.29$20.912,900——
2020-06-24$15.00$20.514,700——
2020-06-23$16.10$22.022,800——
2020-06-22$16.37$22.396,900——
2020-06-19$16.50$22.565,600——
2020-06-18$16.19$22.144,000——
2020-06-17$16.01$21.893,800——
2020-06-16$16.37$22.395,000——
2020-06-15$16.13$22.061,200——
2020-06-12$15.75$21.544,000——
2020-06-11$15.65$21.405,300——
2020-06-10$16.91$23.135,700——
2020-06-09$17.30$23.664,900——
2020-06-08$17.53$23.974,000——
2020-06-05$17.45$23.865,800——
2020-06-04$16.48$22.543,900——
2020-06-03$15.73$21.512,800——
2020-06-02$15.20$20.792,900——
2020-06-01$15.49$21.1811,100——
2020-05-29$15.76$21.553,200——
2020-05-28$16.20$22.155,000——
2020-05-27$16.87$23.078,700——
2020-05-26$16.16$22.101,800——
2020-05-22$16.40$22.432,200——
2020-05-21$15.89$21.732,700——
2020-05-20$16.37$22.396,300——
2020-05-19$15.63$21.375,700——
2020-05-18$15.59$21.325,300——
2020-05-15$15.11$20.666,200——
2020-05-14$14.10$19.282,400——
2020-05-13$15.53$21.242,900——
2020-05-12$16.50$22.562,800——
2020-05-11$16.94$23.173,600——
2020-05-08$17.10$23.392,700——
2020-05-07$17.11$23.402,100——
2020-05-06$17.06$23.331,300——
2020-05-05$17.55$24.001,500——
2020-05-04$17.60$24.073,700——
2020-05-01$17.63$24.112,800——
2020-04-30$18.22$24.924,100——
2020-04-29$18.21$24.9011,900——
2020-04-28$17.62$24.108,900——
2020-04-27$18.21$24.9019,500——
2020-04-24$17.33$23.707,400——
2020-04-23$17.96$24.5610,500——
2020-04-22$18.31$25.048,300——
2020-04-21$17.68$24.183,100——
2020-04-20$18.50$25.309,500——
2020-04-17$18.50$25.3010,700——
2020-04-16$19.10$26.1217,300——
2020-04-15$19.90$27.2112,800——
2020-04-14$21.15$28.9214,800——
2020-04-13$20.65$28.2417,300——
2020-04-09$21.60$29.547,500——
2020-04-08$21.33$29.1713,500——
2020-04-07$21.29$29.1214,400——
2020-04-06$22.27$30.4615,200——
2020-04-03$20.50$28.034,500——
2020-04-02$21.52$29.437,100——
2020-04-01$21.20$28.9910,400——
2020-03-31$23.07$31.559,300——
2020-03-30$22.56$30.853,300——
2020-03-27$19.38$26.504,500——
2020-03-26$22.35$30.5619,200——
2020-03-25$17.10$23.393,200——
2020-03-24$16.80$22.975,800——
2020-03-23$15.35$20.992,900——
2020-03-20$16.30$22.299,600——
2020-03-19$17.60$24.075,000——
2020-03-18$16.11$22.032,400——
2020-03-17$17.98$24.595,000——
2020-03-16$14.16$19.362,200——
2020-03-13$15.10$20.652,700——
2020-03-12$14.50$19.8338,100——
2020-03-11$17.51$23.955,200——
2020-03-10$16.50$22.5611,700——
2020-03-09$17.55$24.001,400——
2020-03-06$18.30$25.034,000——
2020-03-05$17.63$24.11800——
2020-03-04$18.65$25.501,200——
2020-03-03$17.80$24.345,200——
2020-03-02$18.68$25.559,600——
2020-02-28$17.48$23.907,100——
2020-02-27$16.80$22.972,100——
2020-02-26$18.49$25.29700——
2020-02-25$19.14$26.171,200——
2020-02-24$19.00$25.98900——
2020-02-21$19.50$26.676,000——
2020-02-20$20.13$27.538,800——
2020-02-19$20.80$28.451,200——
2020-02-18$22.11$30.24400——
2020-02-14$21.70$29.681,100——
2020-02-13$21.23$29.031,300——
2020-02-12$20.78$28.42400——
2020-02-11$20.84$28.503,700——
2020-02-10$22.05$30.15700——
2020-02-07$22.17$30.324,500——
2020-02-06$21.01$28.7314,200——
2020-02-05$22.87$31.2815,600——
2020-02-04$20.70$28.3112,000——
2020-02-03$20.34$27.822,100——
2020-01-31$19.06$26.075,300——
2020-01-30$19.30$26.3914,900——
2020-01-29$21.27$29.0921,100——
2020-01-28$23.45$32.0730,700——
2020-01-27$23.62$32.3031,600——
2020-01-24$23.61$32.2913,200——
2020-01-23$29.54$40.4094,700——
2020-01-22$31.04$42.4558,700——
2020-01-21$27.34$37.3927,100——
2020-01-17$24.75$33.8513,100——
2020-01-16$25.55$34.9410,700——
2020-01-15$26.80$36.656,500——
2020-01-14$27.01$36.945,900——
2020-01-13$28.14$38.4890,000——
2020-01-10$27.64$37.8012,700——
2020-01-09$26.40$36.1043,600——
2020-01-08$23.83$32.5910,900——
2020-01-07$24.02$32.852,900——
2020-01-06$24.36$33.31700——
2020-01-03$24.53$33.552,400——
2020-01-02$24.87$34.01500——