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 )

9.400 -0.150 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2024 11.15 11.26 10.99 11.08 776,394 -0.02(-0.18%)
Apr 30, 2024 11.14 11.21 11.01 11.10 770,211 -0.14(-1.25%)
Apr 29, 2024 11.12 11.26 11.01 11.24 586,337 +0.18(+1.63%)
Apr 26, 2024 10.89 11.16 10.83 11.06 430,089 +0.13(+1.19%)
Apr 25, 2024 11.00 11.07 10.82 10.93 463,913 -0.12(-1.09%)
Apr 24, 2024 10.98 11.07 10.84 11.05 552,724 -0.02(-0.18%)
Apr 23, 2024 10.72 11.10 10.71 11.07 736,753 +0.31(+2.88%)
Apr 22, 2024 10.79 10.85 10.71 10.76 436,946 +0.03(+0.28%)
Apr 19, 2024 10.52 10.77 10.52 10.73 580,996 +0.15(+1.42%)
Apr 18, 2024 10.67 10.71 10.52 10.58 574,176 -0.04(-0.38%)
Apr 17, 2024 10.75 10.84 10.57 10.62 592,588 -0.02(-0.19%)
Apr 16, 2024 10.61 10.71 10.50 10.64 546,694 -0.03(-0.28%)
Apr 15, 2024 10.77 10.88 10.57 10.67 881,238 +0.01(+0.09%)
Apr 12, 2024 10.87 10.87 10.54 10.66 622,629 -0.29(-2.65%)
Apr 11, 2024 10.90 10.98 10.70 10.95 459,308 +0.15(+1.39%)
Apr 10, 2024 10.90 10.95 10.72 10.80 652,298 -0.37(-3.31%)
Apr 09, 2024 11.00 11.18 10.94 11.17 526,113 +0.19(+1.73%)
Apr 08, 2024 11.13 11.28 10.98 10.98 509,112 -0.04(-0.36%)
Apr 05, 2024 11.05 11.15 10.99 11.02 422,852 -0.11(-0.99%)
Apr 04, 2024 11.16 11.33 11.05 11.13 577,372 +0.05(+0.45%)
Apr 03, 2024 11.01 11.13 10.95 11.08 900,484 -0.01(-0.09%)
Apr 02, 2024 11.17 11.18 10.99 11.09 868,492 -0.20(-1.77%)
Apr 01, 2024 11.44 11.44 11.21 11.29 672,091 -0.15(-1.31%)
Mar 28, 2024 11.50 11.79 11.41 11.44 792,247 -0.01(-0.09%)
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 11.08 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%)
Jan 02, 2024 10.25 11.22 10.24 10.95 1,524,092 +0.63(+6.09%)
Dec 29, 2023 10.37 10.52 10.29 10.32 1,139,552 -0.16(-1.50%)
Dec 28, 2023 10.35 10.58 10.33 10.48 886,671 -0.01(-0.09%)
Dec 27, 2023 10.58 10.58 10.39 10.49 891,117 -0.07(-0.64%)
Dec 26, 2023 10.44 10.65 10.34 10.56 820,024 +0.11(+1.02%)
Dec 22, 2023 10.41 10.65 10.40 10.45 747,309 +0.00(+0.00%)
Dec 21, 2023 10.27 10.60 10.21 10.45 1,166,584 +0.28(+2.75%)
Dec 20, 2023 10.27 10.46 10.11 10.17 1,353,362 -0.21(-2.05%)
Dec 19, 2023 10.37 10.52 10.22 10.38 1,510,790 +0.12(+1.13%)
Dec 18, 2023 10.40 10.42 10.18 10.27 1,411,004 -0.20(-1.94%)
Dec 15, 2023 10.65 10.65 10.34 10.47 3,929,457 -0.15(-1.45%)
Dec 14, 2023 10.55 11.03 10.55 10.63 2,280,171 +0.25(+2.42%)
Dec 13, 2023 9.863 10.55 9.785 10.37 3,102,733 +0.46(+4.68%)
Dec 12, 2023 9.863 9.998 9.747 9.911 966,791 +0.03(+0.29%)
Dec 11, 2023 9.901 10.01 9.805 9.882 863,656 +0.01(+0.10%)
Dec 08, 2023 9.834 10.10 9.776 9.872 1,206,638 -0.03(-0.29%)
Dec 07, 2023 9.583 10.01 9.525 9.901 1,518,522 +0.29(+3.02%)
Dec 06, 2023 9.351 9.641 9.273 9.612 1,354,948 +0.41(+4.41%)
Dec 05, 2023 9.467 9.515 9.114 9.206 1,272,867 -0.32(-3.35%)
Dec 04, 2023 9.177 9.650 9.148 9.525 1,701,361 +0.34(+3.68%)
Dec 01, 2023 8.887 9.249 8.766 9.187 1,732,841 +0.26(+2.92%)
Nov 30, 2023 9.061 9.085 8.839 8.926 1,301,249 -0.12(-1.28%)
Nov 29, 2023 9.022 9.182 8.993 9.042 1,348,244 +0.10(+1.08%)
Nov 28, 2023 8.916 8.998 8.694 8.945 2,138,255 +0.05(+0.54%)
Nov 27, 2023 9.003 9.003 8.829 8.897 822,282 -0.17(-1.92%)
Nov 24, 2023 9.109 9.177 8.984 9.071 598,532 +0.01(+0.11%)
Nov 22, 2023 9.129 9.235 9.027 9.061 935,259 +0.00(+0.00%)
Nov 21, 2023 9.090 9.129 8.984 9.061 878,352 -0.07(-0.74%)
Nov 20, 2023 8.974 9.177 8.795 9.129 1,293,566 +0.03(+0.32%)
Nov 17, 2023 9.051 9.211 8.858 9.100 1,299,819 +0.15(+1.73%)
Nov 16, 2023 8.868 8.979 8.665 8.945 1,311,666 +0.06(+0.65%)
Nov 15, 2023 8.742 9.061 8.704 8.887 1,281,874 +0.19(+2.22%)
Nov 14, 2023 8.153 8.704 8.105 8.694 1,978,077 +0.87(+11.11%)
Nov 13, 2023 8.037 8.037 7.752 7.824 1,575,243 -0.21(-2.64%)
Nov 10, 2023 8.385 8.510 7.771 8.037 2,191,804 -0.43(-5.13%)
Nov 09, 2023 8.723 8.877 7.921 8.472 2,401,608 +0.06(+0.69%)
Nov 08, 2023 8.626 8.636 8.307 8.414 1,430,278 -0.22(-2.57%)
Nov 07, 2023 8.510 8.655 8.423 8.636 1,131,005 +0.07(+0.79%)
Nov 06, 2023 8.597 8.665 8.443 8.568 1,268,476 -0.14(-1.55%)
Nov 03, 2023 8.501 8.810 8.462 8.704 1,451,441 +0.36(+4.28%)
Nov 02, 2023 7.844 8.409 7.844 8.346 1,194,677 +0.65(+8.41%)
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.