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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B&G Foods Holdings (NY: BGS )

11.06 +0.13 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 4.633 4.755 4.616 4.701 3,674,407 +0.04(+0.87%)
Mar 30, 2010 4.441 4.665 4.418 4.660 1,830,565 +0.26(+5.80%)
Mar 29, 2010 4.436 4.441 4.355 4.405 369,331 +0.03(+0.61%)
Mar 26, 2010 4.413 4.439 4.365 4.378 377,152 -0.01(-0.20%)
Mar 25, 2010 4.431 4.439 4.373 4.387 392,463 -0.01(-0.20%)
Mar 24, 2010 4.435 4.435 4.382 4.395 350,264 -0.04(-0.89%)
Mar 23, 2010 4.356 4.453 4.325 4.435 398,134 +0.11(+2.44%)
Mar 22, 2010 4.250 4.382 4.250 4.329 727,202 +0.05(+1.13%)
Mar 19, 2010 4.479 4.519 4.250 4.281 1,327,015 -0.21(-4.62%)
Mar 18, 2010 4.462 4.519 4.439 4.488 397,399 +0.03(+0.69%)
Mar 17, 2010 4.417 4.475 4.391 4.457 514,936 +0.05(+1.20%)
Mar 16, 2010 4.373 4.404 4.325 4.404 507,467 +0.02(+0.50%)
Mar 15, 2010 4.378 4.391 4.369 4.382 533,262 +0.01(+0.20%)
Mar 12, 2010 4.268 4.378 4.241 4.373 758,316 +0.11(+2.48%)
Mar 11, 2010 4.276 4.320 4.246 4.268 422,037 -0.04(-1.02%)
Mar 10, 2010 4.338 4.373 4.281 4.312 390,136 -0.02(-0.51%)
Mar 09, 2010 4.312 4.343 4.254 4.334 562,058 +0.02(+0.41%)
Mar 08, 2010 4.294 4.329 4.206 4.316 607,341 +0.04(+1.03%)
Mar 05, 2010 4.298 4.316 4.246 4.272 572,124 -0.03(-0.62%)
Mar 04, 2010 4.250 4.298 4.241 4.298 407,071 +0.07(+1.67%)
Mar 03, 2010 4.201 4.285 4.166 4.228 590,679 +0.04(+1.05%)
Mar 02, 2010 3.972 4.184 3.972 4.184 860,746 +0.09(+2.15%)
Mar 01, 2010 4.104 4.171 4.078 4.096 398,427 -0.01(-0.21%)
Feb 26, 2010 4.144 4.179 4.091 4.104 508,449 -0.03(-0.64%)
Feb 25, 2010 4.210 4.219 4.104 4.131 478,807 -0.12(-2.90%)
Feb 24, 2010 4.290 4.290 4.223 4.254 260,747 -0.02(-0.41%)
Feb 23, 2010 4.246 4.276 4.166 4.272 509,257 +0.04(+1.04%)
Feb 22, 2010 4.246 4.272 4.215 4.228 494,023 -0.02(-0.42%)
Feb 19, 2010 4.210 4.281 4.193 4.246 359,975 +0.02(+0.42%)
Feb 18, 2010 4.250 4.263 4.184 4.228 328,146 -0.01(-0.31%)
Feb 17, 2010 4.197 4.250 4.179 4.241 385,318 +0.06(+1.48%)
Feb 16, 2010 4.162 4.188 4.149 4.179 471,928 +0.03(+0.74%)
Feb 12, 2010 3.985 4.149 4.149 4.149 575,915 +0.12(+3.07%)
Feb 11, 2010 4.021 4.034 3.955 4.025 367,419 +0.01(+0.22%)
Feb 10, 2010 3.959 4.025 3.906 4.016 693,007 +0.05(+1.33%)
Feb 09, 2010 3.910 3.985 3.888 3.963 348,665 +0.07(+1.93%)
Feb 08, 2010 3.822 3.937 3.805 3.888 540,949 +0.06(+1.50%)
Feb 05, 2010 3.902 3.906 3.774 3.831 709,668 -0.09(-2.36%)
Feb 04, 2010 3.941 3.985 3.866 3.924 724,303 -0.06(-1.44%)
Feb 03, 2010 3.968 3.990 3.928 3.981 506,719 +0.00(+0.00%)
Feb 02, 2010 3.990 4.016 3.963 3.981 610,603 -0.03(-0.71%)
Feb 01, 2010 3.968 4.021 3.955 4.010 369,077 +0.05(+1.28%)
Jan 29, 2010 4.025 4.025 3.946 3.959 399,450 -0.06(-1.43%)
Jan 28, 2010 4.007 4.052 3.939 4.016 458,361 -0.01(-0.22%)
Jan 27, 2010 4.007 4.034 3.968 4.025 404,401 +0.01(+0.33%)
Jan 26, 2010 4.025 4.056 3.968 4.012 522,841 -0.04(-0.87%)
Jan 25, 2010 4.078 4.091 4.012 4.047 442,651 +0.01(+0.22%)
Jan 22, 2010 4.087 4.135 4.016 4.038 461,868 -0.06(-1.51%)
Jan 21, 2010 4.179 4.188 4.096 4.100 642,175 -0.07(-1.80%)
Jan 20, 2010 4.223 4.237 4.175 4.175 549,144 -0.06(-1.46%)
Jan 19, 2010 4.179 4.285 4.179 4.237 640,141 +0.05(+1.26%)
Jan 15, 2010 4.210 4.184 4.184 4.184 698,628 -0.02(-0.42%)
Jan 14, 2010 4.184 4.254 4.171 4.201 527,140 +0.03(+0.74%)
Jan 13, 2010 4.100 4.179 4.096 4.171 347,420 +0.07(+1.72%)
Jan 12, 2010 4.052 4.135 3.968 4.100 508,377 +0.02(+0.43%)
Jan 11, 2010 4.131 4.144 3.893 4.082 992,161 -0.04(-0.86%)
Jan 08, 2010 4.206 4.223 4.060 4.118 633,427 -0.09(-2.10%)
Jan 07, 2010 4.210 4.263 4.166 4.206 333,481 -0.02(-0.52%)
Jan 06, 2010 4.162 4.387 4.153 4.228 796,677 +0.05(+1.16%)
Jan 05, 2010 4.069 4.338 4.069 4.179 1,102,830 +0.10(+2.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.