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 )

9.540 +0.340 (+3.70%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	9.250	9.675	9.250	9.540	1,718,870	+0.34(+3.70%)
May 30, 2024	9.230	9.360	9.190	9.200	1,145,345	+0.02(+0.22%)
May 29, 2024	9.350	9.380	9.140	9.180	879,505	-0.30(-3.16%)
May 28, 2024	9.540	9.670	9.415	9.480	708,889	+0.01(+0.11%)
May 24, 2024	9.410	9.610	9.400	9.470	715,650	+0.08(+0.85%)
May 23, 2024	9.500	9.530	9.310	9.390	775,023	-0.16(-1.68%)
May 22, 2024	9.490	9.595	9.415	9.550	713,427	-0.04(-0.42%)
May 21, 2024	9.710	9.745	9.580	9.590	866,774	-0.13(-1.34%)
May 20, 2024	9.370	9.780	9.362	9.720	956,802	+0.32(+3.40%)
May 17, 2024	9.550	9.670	9.390	9.400	1,117,488	-0.15(-1.57%)
May 16, 2024	9.220	9.650	9.220	9.550	1,685,643	+0.50(+5.52%)
May 15, 2024	9.160	9.530	9.010	9.050	2,224,519	+0.51(+5.97%)
May 14, 2024	8.750	9.010	8.470	8.540	2,755,458	-0.03(-0.35%)
May 13, 2024	8.110	8.740	8.100	8.570	2,726,739	+0.56(+6.99%)
May 10, 2024	8.380	8.380	7.780	8.010	4,098,467	-0.27(-3.26%)
May 09, 2024	10.33	10.33	8.170	8.280	6,836,989	-3.27(-28.31%)
May 08, 2024	11.33	11.72	11.28	11.55	1,408,996	+0.21(+1.85%)
May 07, 2024	11.10	11.38	11.10	11.34	1,430,020	+0.20(+1.80%)
May 06, 2024	11.46	11.52	11.07	11.14	947,783	-0.25(-2.19%)
May 03, 2024	11.60	11.68	11.24	11.39	651,346	-0.01(-0.09%)
May 02, 2024	11.21	11.41	11.04	11.40	633,438	+0.32(+2.89%)

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