Bridgford Foods Corporation
BRIDNASDAQConsumer Defensive● Active
$7.19
$-0.09(-1.19%)
Market Cap$65296006
P/E Ratio—
52W High$8.74
52W Low$7
Bridgford Foods Corporation（BRID）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
brid · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.56
Jun 9, 2021
-56.8% from here
5-Year Low5Y
$7.00
Mar 3, 2026
+2.1% from low
IPO Priceadj.
$0.5714
Mar 17, 1980
+1.2K% since IPO
1 Year Ago
$7.81
Jun 9, 2025
-8.5% in 1Y
5 Years Ago
$15.90
Jun 8, 2021
-55.0% in 5Y
10 Years Ago
$12.86
Jun 8, 2016
-44.4% in 10Y
Historical Price Data · BRID
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.37 | $7.37 | $7.16 | $7.36 | $7.36 | 2K | -0.14% |
| Jun 5, 2026 | $7.28 | $7.36 | $7.18 | $7.28 | $7.28 | 3K | +0.00% |
| Jun 4, 2026 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0K | +0.00% |
| Jun 3, 2026 | $7.25 | $7.43 | $7.25 | $7.40 | $7.40 | 6K | +2.07% |
| Jun 2, 2026 | $7.26 | $7.52 | $7.21 | $7.30 | $7.30 | 6K | +0.55% |
| Jun 1, 2026 | $7.81 | $7.81 | $7.44 | $7.44 | $7.44 | 2K | -4.74% |
| May 29, 2026 | $7.50 | $7.87 | $7.50 | $7.87 | $7.87 | 3K | +4.93% |
| May 28, 2026 | $7.68 | $7.74 | $7.55 | $7.55 | $7.55 | 4K | -1.69% |
| May 27, 2026 | $7.60 | $7.70 | $7.60 | $7.66 | $7.66 | 3K | +0.79% |
| May 26, 2026 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0K | +0.00% |
| May 22, 2026 | $7.98 | $7.98 | $7.72 | $7.72 | $7.72 | 2K | -3.26% |
| May 21, 2026 | $7.71 | $7.73 | $7.71 | $7.73 | $7.73 | 2K | +0.26% |
| May 20, 2026 | $7.72 | $8.17 | $7.63 | $8.17 | $8.17 | 9K | +5.83% |
| May 19, 2026 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 1K | +0.00% |
| May 18, 2026 | $7.79 | $7.98 | $7.79 | $7.88 | $7.88 | 3K | +1.16% |
| May 15, 2026 | $8.04 | $8.04 | $7.69 | $7.90 | $7.90 | 1K | -1.74% |
| May 14, 2026 | $7.80 | $7.80 | $7.50 | $7.70 | $7.70 | 2K | -1.28% |
| May 13, 2026 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0K | +0.00% |
| May 12, 2026 | $7.87 | $8.09 | $7.87 | $8.09 | $8.09 | 1K | +2.80% |
| May 11, 2026 | $7.78 | $8.09 | $7.78 | $8.05 | $8.05 | 3K | +3.47% |
Showing 1–20 of 1,244 records
Annual Stock Price Performance · BRID
Jan 1 → Dec 31 · 6 years2026-5.8%$7.81 → $7.36
-5.8%
2025-27.2%$10.72 → $7.80
-27.2%
2024-3.2%$11.11 → $10.76
-3.2%
2023-9.0%$12.09 → $11.00
-9.0%
2022-0.2%$11.94 → $11.92
-0.2%
2021-26.9%$16.56 → $12.11
-26.9%
Best Year2022 · -0.2%
Worst Year2025 · -27.2%
Positive Years0 / 6
Avg Annual Return-12.0%
6Y Total Return-55.6%
6Y CAGR~-12.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.70+0.00%
Mkt Cap $952.6B
Costco Wholesale Corporation
COST
$973.56+0.00%
Mkt Cap $431.8B
The Coca-Cola Company
KO
$79.34+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.32+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.63+0.00%
Mkt Cap $273.7B
PepsiCo, Inc.
PEP
$140.38+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.63+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.90+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.47+0.00%
Mkt Cap $119.3BWhat If You Invested in BRID?
If you invested $1,000 in BRID 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$556
Total Return-44.4%
CAGR~-5.7% / yr
Profit$-444
Based on Jun 8, 2016 · $12.86Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bridgford Foods Corporation（BRID）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BRID 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BRID 历史股价FMP 日线复权 OHLCV