Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

B&G Foods Holdings (NY: BGS )

11.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.17 11.46 11.14 11.45 652,859 +0.34(+3.06%)
Mar 26, 2024 11.28 11.33 11.10 11.11 732,420 -0.06(-0.53%)
Mar 25, 2024 11.08 11.23 11.06 11.17 719,393 +0.25(+2.25%)
Mar 22, 2024 11.07 11.09 10.86 10.92 667,915 -0.14(-1.24%)
Mar 21, 2024 10.86 11.26 10.72 11.06 1,134,171 +0.23(+2.09%)
Mar 20, 2024 10.48 10.89 10.42 10.83 1,217,863 +0.36(+3.47%)
Mar 19, 2024 10.36 10.57 10.31 10.47 988,443 +0.09(+0.85%)
Mar 18, 2024 10.52 10.52 10.31 10.38 1,104,346 -0.19(-1.77%)
Mar 15, 2024 10.91 11.02 10.54 10.57 2,463,867 -0.36(-3.33%)
Mar 14, 2024 11.04 11.09 10.72 10.93 1,733,770 +0.01(+0.09%)
Mar 13, 2024 10.90 11.15 10.90 10.92 749,308 +0.02(+0.18%)
Mar 12, 2024 11.22 11.22 10.83 10.90 947,609 -0.32(-2.89%)
Mar 11, 2024 11.00 11.45 11.00 11.23 1,013,444 +0.23(+2.06%)
Mar 08, 2024 10.91 11.12 10.91 11.00 786,438 +0.13(+1.18%)
Mar 07, 2024 10.97 11.11 10.77 10.87 1,240,043 -0.06(-0.54%)
Mar 06, 2024 11.07 11.19 10.76 10.93 978,629 -0.03(-0.27%)
Mar 05, 2024 11.11 11.25 10.92 10.96 1,099,982 -0.18(-1.59%)
Mar 04, 2024 11.69 11.69 11.11 11.14 1,336,511 -0.57(-4.87%)
Mar 01, 2024 11.40 11.77 11.12 11.71 1,531,461 +0.35(+3.12%)
Feb 29, 2024 11.37 11.55 11.02 11.36 2,712,154 +0.15(+1.32%)
Feb 28, 2024 10.12 11.43 9.842 11.21 5,075,804 +1.97(+21.28%)
Feb 27, 2024 9.350 9.514 9.193 9.242 1,890,811 +0.03(+0.32%)
Feb 26, 2024 9.242 9.330 9.124 9.212 1,150,449 -0.06(-0.64%)
Feb 23, 2024 9.124 9.380 9.026 9.271 795,687 +0.09(+0.96%)
Feb 22, 2024 9.409 9.409 9.114 9.183 1,394,503 -0.30(-3.21%)
Feb 21, 2024 9.547 9.586 9.399 9.488 839,141 -0.06(-0.62%)
Feb 20, 2024 9.684 9.768 9.478 9.547 1,051,957 -0.14(-1.42%)
Feb 16, 2024 9.734 9.886 9.606 9.684 957,092 -0.21(-2.09%)
Feb 15, 2024 9.635 9.901 9.625 9.891 797,166 +0.30(+3.18%)
Feb 14, 2024 9.488 9.625 9.419 9.586 715,725 +0.16(+1.67%)
Feb 13, 2024 9.665 9.734 9.394 9.429 1,085,315 -0.58(-5.80%)
Feb 12, 2024 9.527 10.05 9.527 10.01 710,912 +0.46(+4.84%)
Feb 09, 2024 9.606 9.606 9.380 9.547 815,590 -0.09(-0.92%)
Feb 08, 2024 9.547 9.763 9.350 9.635 1,120,347 +0.11(+1.14%)
Feb 07, 2024 10.10 10.10 9.498 9.527 1,651,271 -0.56(-5.56%)
Feb 06, 2024 9.704 10.14 9.517 10.09 1,086,087 +0.34(+3.53%)
Feb 05, 2024 10.02 10.02 9.734 9.743 771,253 -0.38(-3.79%)
Feb 02, 2024 10.15 10.23 9.915 10.13 886,018 -0.14(-1.34%)
Feb 01, 2024 9.930 10.27 9.842 10.26 934,355 +0.37(+3.78%)
Jan 31, 2024 10.18 10.28 9.881 9.891 1,051,420 -0.28(-2.71%)
Jan 30, 2024 10.17 10.27 10.09 10.17 985,512 -0.09(-0.86%)
Jan 29, 2024 10.17 10.26 9.989 10.25 693,527 +0.11(+1.07%)
Jan 26, 2024 10.28 10.47 10.14 10.15 654,444 -0.07(-0.67%)
Jan 25, 2024 9.979 10.24 9.901 10.22 735,385 +0.43(+4.42%)
Jan 24, 2024 10.07 10.12 9.773 9.783 749,931 -0.25(-2.45%)
Jan 23, 2024 10.11 10.28 9.842 10.03 871,248 -0.01(-0.10%)
Jan 22, 2024 9.773 10.06 9.724 10.04 1,079,581 +0.32(+3.34%)
Jan 19, 2024 9.675 9.758 9.394 9.714 1,188,574 +0.08(+0.82%)
Jan 18, 2024 9.645 9.694 9.399 9.635 829,779 +0.04(+0.41%)
Jan 17, 2024 9.527 9.743 9.350 9.596 1,305,690 -0.09(-0.91%)
Jan 16, 2024 9.842 9.891 9.635 9.684 883,258 -0.22(-2.18%)
Jan 12, 2024 10.16 10.22 9.852 9.901 696,308 -0.16(-1.56%)
Jan 11, 2024 10.34 10.34 9.871 10.06 1,074,676 -0.35(-3.40%)
Jan 10, 2024 10.48 10.48 10.23 10.41 686,250 -0.11(-1.03%)
Jan 09, 2024 10.25 10.54 10.13 10.52 1,226,190 +0.17(+1.62%)
Jan 08, 2024 10.11 10.47 10.07 10.35 1,039,414 +0.26(+2.53%)
Jan 05, 2024 10.31 10.41 10.04 10.10 1,056,554 -0.27(-2.56%)
Jan 04, 2024 10.76 10.76 10.35 10.36 1,170,601 -0.33(-3.13%)
Jan 03, 2024 10.86 10.88 10.65 10.70 1,141,110 -0.26(-2.33%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.