Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Bridgford Foods Corporation - Common Stock (NQ:BRID)

7.390 +0.030 (+0.41%)

Streaming Delayed Price Updated: 1:57 PM EST, Dec 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	7.545	7.545	7.260	7.360	10,165	-0.27(-3.60%)
Dec 18, 2025	7.810	7.850	7.398	7.635	7,118	+0.02(+0.33%)
Dec 17, 2025	7.890	7.960	7.610	7.610	4,994	-0.55(-6.74%)
Dec 16, 2025	8.160	8.160	8.160	8.160	348	-0.34(-4.00%)
Dec 15, 2025	8.150	8.500	8.150	8.500	939	+0.41(+5.07%)
Dec 12, 2025	8.090	8.090	8.090	8.090	243	-0.36(-4.26%)
Dec 11, 2025	8.250	8.450	7.932	8.450	1,344	+0.05(+0.60%)
Dec 10, 2025	8.000	8.400	8.000	8.400	2,110	+0.49(+6.19%)
Dec 09, 2025	7.912	7.923	7.910	7.910	1,115	+0.28(+3.67%)
Dec 08, 2025	7.610	7.950	7.590	7.630	4,455	-0.10(-1.29%)
Dec 05, 2025	7.520	7.730	7.520	7.730	746	-0.22(-2.77%)
Dec 04, 2025	7.700	7.950	7.700	7.950	4,582	+0.19(+2.51%)
Dec 03, 2025	7.755	7.755	7.755	7.755	639	-0.19(-2.39%)
Dec 02, 2025	7.945	7.945	7.945	7.945	233	+0.21(+2.78%)
Dec 01, 2025	7.950	7.950	7.730	7.730	708	-0.25(-3.13%)
Nov 28, 2025	7.708	7.980	7.535	7.980	7,318	+0.46(+6.12%)
Nov 26, 2025	7.800	7.800	7.478	7.520	1,040	-0.06(-0.79%)
Nov 25, 2025	7.700	7.700	7.460	7.580	1,955	+0.03(+0.46%)
Nov 24, 2025	7.700	7.700	7.450	7.545	1,748	-0.07(-0.98%)
Nov 21, 2025	7.435	7.620	7.435	7.620	1,431	+0.00(+0.00%)
Nov 20, 2025	7.570	7.620	7.400	7.620	2,905	+0.18(+2.38%)
Nov 19, 2025	7.443	7.443	7.443	7.443	455	-0.18(-2.33%)
Nov 18, 2025	7.620	7.620	7.620	7.620	307	-0.00(-0.07%)
Nov 17, 2025	7.590	7.690	7.470	7.625	9,912	+0.02(+0.32%)
Nov 14, 2025	7.300	7.690	7.240	7.601	21,844	+0.30(+4.12%)
Nov 13, 2025	7.370	7.390	7.240	7.300	6,363	-0.20(-2.67%)
Nov 12, 2025	7.530	7.550	7.462	7.500	3,870	-0.10(-1.32%)
Nov 11, 2025	7.600	7.600	7.600	7.600	140	+0.01(+0.13%)
Nov 10, 2025	7.600	7.600	7.590	7.590	815	+0.06(+0.85%)
Nov 07, 2025	7.526	7.526	7.526	7.526	627	-0.08(-1.03%)
Nov 06, 2025	7.510	7.680	7.500	7.605	1,688	-0.07(-0.98%)
Nov 05, 2025	7.680	7.680	7.680	7.680	341	-0.32(-4.00%)
Nov 04, 2025	8.000	8.000	8.000	8.000	663	+0.39(+5.12%)
Nov 03, 2025	8.020	8.020	7.550	7.610	6,169	-0.39(-4.87%)
Oct 31, 2025	7.960	8.000	7.950	8.000	929	+0.05(+0.63%)
Oct 30, 2025	7.800	7.950	7.800	7.950	1,675	-0.21(-2.57%)
Oct 29, 2025	8.000	8.160	7.670	8.160	4,154	-0.13(-1.57%)
Oct 28, 2025	8.290	8.290	8.290	8.290	288	+0.01(+0.12%)
Oct 27, 2025	8.005	8.280	8.005	8.280	938	+0.32(+4.02%)
Oct 24, 2025	8.170	8.180	7.550	7.960	7,604	-0.30(-3.63%)
Oct 23, 2025	8.600	8.600	8.100	8.260	1,564	-0.11(-1.31%)
Oct 22, 2025	8.270	8.620	8.145	8.370	2,549	+0.28(+3.46%)
Oct 21, 2025	7.950	8.090	7.690	8.090	11,888	+0.60(+8.01%)
Oct 20, 2025	7.675	7.675	7.490	7.490	608	-0.09(-1.19%)
Oct 17, 2025	7.700	7.870	7.580	7.580	1,976	+0.20(+2.67%)
Oct 16, 2025	7.530	7.550	7.280	7.383	3,446	-0.19(-2.53%)
Oct 14, 2025				7.575	110	+0.17(+2.36%)
Oct 13, 2025	8.019	8.019	7.350	7.400	25,522	-0.60(-7.50%)
Oct 07, 2025				8.000	148	-0.12(-1.48%)
Oct 06, 2025	8.080	8.120	8.080	8.120	849	+0.10(+1.26%)
Oct 03, 2025	8.019	8.019	8.019	8.019	206	+0.08(+1.02%)
Oct 02, 2025	7.928	7.937	7.928	7.937	690	+0.01(+0.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bridgford Foods Corporation - Common Stock (NQ:BRID)

Historical Prices