Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

B&G Foods Holdings (NY: BGS )

9.180 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	9.340	9.350	9.150	9.180	550,073	-0.04(-0.43%)
Sep 18, 2024	9.170	9.410	9.115	9.220	819,749	+0.03(+0.33%)
Sep 17, 2024	9.100	9.253	9.090	9.190	588,683	+0.15(+1.66%)
Sep 16, 2024	9.220	9.270	9.015	9.040	689,447	-0.10(-1.09%)
Sep 13, 2024	8.810	9.150	8.800	9.140	878,824	+0.43(+4.94%)
Sep 12, 2024	8.380	8.755	8.355	8.710	746,982	+0.34(+4.06%)
Sep 11, 2024	8.420	8.430	8.210	8.370	589,119	-0.04(-0.48%)
Sep 10, 2024	8.650	8.650	8.395	8.410	479,788	-0.18(-2.10%)
Sep 09, 2024	8.680	8.700	8.470	8.590	826,668	-0.11(-1.26%)
Sep 06, 2024	8.710	8.790	8.610	8.700	750,694	-0.03(-0.34%)
Sep 05, 2024	8.380	8.790	8.370	8.730	819,283	+0.40(+4.80%)
Sep 04, 2024	8.170	8.376	8.170	8.330	625,298	+0.12(+1.46%)
Sep 03, 2024	8.440	8.445	8.200	8.210	764,325	-0.26(-3.07%)
Aug 30, 2024	8.500	8.540	8.350	8.470	506,012	+0.00(+0.00%)
Aug 29, 2024	8.520	8.550	8.331	8.470	518,619	-0.02(-0.24%)
Aug 28, 2024	8.580	8.660	8.435	8.490	481,619	-0.11(-1.28%)
Aug 27, 2024	8.580	8.690	8.550	8.600	616,058	-0.03(-0.35%)
Aug 26, 2024	8.440	8.690	8.425	8.630	1,437,853	+0.22(+2.62%)
Aug 23, 2024	8.240	8.465	8.190	8.410	646,916	+0.18(+2.19%)
Aug 22, 2024	8.420	8.420	8.200	8.230	623,171	-0.14(-1.67%)
Aug 21, 2024	8.300	8.400	8.240	8.370	689,119	+0.15(+1.82%)
Aug 20, 2024	8.350	8.370	8.170	8.220	712,929	-0.18(-2.14%)
Aug 19, 2024	8.380	8.425	8.332	8.400	628,012	+0.10(+1.20%)
Aug 16, 2024	8.400	8.450	8.285	8.300	616,197	-0.14(-1.66%)
Aug 15, 2024	8.450	8.470	8.325	8.440	841,456	+0.13(+1.56%)
Aug 14, 2024	8.350	8.410	8.185	8.310	691,126	+0.00(+0.00%)
Aug 13, 2024	8.100	8.350	8.030	8.310	829,488	+0.29(+3.62%)
Aug 12, 2024	8.210	8.239	7.990	8.020	1,040,898	-0.22(-2.67%)
Aug 09, 2024	8.600	8.615	8.085	8.240	1,171,838	-0.42(-4.85%)
Aug 08, 2024	8.490	8.754	8.470	8.660	1,036,123	+0.23(+2.73%)
Aug 07, 2024	8.520	8.840	8.080	8.430	1,651,999	-0.23(-2.66%)
Aug 06, 2024	8.290	8.800	8.285	8.660	1,549,933	+0.29(+3.46%)
Aug 05, 2024	8.200	8.440	8.110	8.370	1,191,309	-0.19(-2.22%)
Aug 02, 2024	8.460	8.570	8.340	8.560	958,330	-0.04(-0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

B&G Foods Holdings (NY: BGS )

Historical Prices