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)

8.000 +0.390 (+5.12%)

Streaming Delayed Price Updated: 3:16 PM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	7.930	7.930	7.930	7.930	469	+0.09(+1.15%)
Sep 30, 2025	7.820	8.090	7.803	7.840	2,802	-0.11(-1.38%)
Sep 29, 2025	8.100	8.100	7.760	7.950	4,148	-0.06(-0.75%)
Sep 26, 2025	8.025	8.100	7.964	8.010	1,520	-0.04(-0.48%)
Sep 25, 2025	8.049	8.049	8.049	8.049	263	-0.08(-1.03%)
Sep 24, 2025	8.063	8.133	8.063	8.133	1,478	+0.07(+0.90%)
Sep 23, 2025	8.240	8.240	8.060	8.060	701	+0.01(+0.12%)
Sep 19, 2025				8.050	534	+0.10(+1.26%)
Sep 18, 2025	8.020	8.020	7.890	7.950	1,120	+0.05(+0.63%)
Sep 17, 2025	8.000	8.050	7.900	7.900	11,461	+0.11(+1.35%)
Sep 16, 2025	7.847	7.947	7.690	7.795	5,078	-0.07(-0.83%)
Sep 15, 2025	7.888	7.964	7.777	7.860	3,219	+0.19(+2.48%)
Sep 12, 2025	7.770	8.030	7.670	7.670	7,363	-0.48(-5.89%)
Sep 11, 2025	7.850	8.150	7.725	8.150	20,641	+0.04(+0.44%)
Sep 10, 2025	7.900	8.114	7.900	8.114	1,392	+0.27(+3.50%)
Sep 09, 2025	8.050	8.120	7.840	7.840	1,088	-0.11(-1.38%)
Sep 08, 2025	7.850	7.950	7.820	7.950	1,519	+0.04(+0.51%)
Sep 05, 2025	8.000	8.100	7.790	7.910	7,567	-0.02(-0.20%)
Sep 04, 2025	7.940	8.010	7.804	7.926	11,497	+0.08(+1.03%)
Sep 03, 2025	7.970	7.970	7.705	7.845	10,932	+0.06(+0.84%)

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