Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

8.150 -0.030 (-0.37%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 8.510 8.510 8.150 8.180 998,141 -0.36(-4.22%)
Jul 18, 2024 8.520 8.780 8.430 8.540 1,090,844 -0.09(-1.04%)
Jul 17, 2024 8.260 8.690 8.260 8.630 1,261,836 +0.31(+3.73%)
Jul 16, 2024 8.030 8.350 7.985 8.320 1,267,888 +0.34(+4.26%)
Jul 15, 2024 7.950 8.130 7.840 7.980 1,142,487 +0.10(+1.27%)
Jul 12, 2024 7.970 8.060 7.760 7.880 878,140 +0.01(+0.13%)
Jul 11, 2024 7.800 7.900 7.680 7.870 921,649 +0.14(+1.81%)
Jul 10, 2024 7.740 7.790 7.630 7.730 588,685 +0.05(+0.65%)
Jul 09, 2024 7.800 7.800 7.620 7.680 886,260 -0.14(-1.79%)
Jul 08, 2024 7.860 7.930 7.750 7.820 733,578 +0.02(+0.26%)
Jul 05, 2024 7.810 7.860 7.640 7.800 957,259 -0.04(-0.51%)
Jul 03, 2024 7.930 7.970 7.830 7.840 435,861 -0.07(-0.88%)
Jul 02, 2024 7.970 8.030 7.870 7.910 715,835 -0.04(-0.50%)
Jul 01, 2024 8.030 8.130 7.900 7.950 874,931 -0.13(-1.61%)
Jun 28, 2024 7.980 8.140 7.940 8.080 1,623,963 +0.07(+0.87%)
Jun 27, 2024 7.834 8.049 7.678 8.010 1,852,564 +0.21(+2.63%)
Jun 26, 2024 7.824 7.859 7.673 7.805 1,399,327 -0.04(-0.50%)
Jun 25, 2024 8.157 8.196 7.844 7.844 1,461,289 -0.35(-4.29%)
Jun 24, 2024 8.157 8.274 8.103 8.196 950,107 +0.05(+0.60%)
Jun 21, 2024 7.981 8.244 7.971 8.147 2,520,924 +0.20(+2.46%)
Jun 20, 2024 8.157 8.254 7.917 7.951 1,216,602 -0.23(-2.86%)
Jun 18, 2024 8.127 8.225 8.127 8.186 907,420 +0.04(+0.48%)
Jun 17, 2024 8.196 8.215 8.073 8.147 921,736 -0.05(-0.60%)
Jun 14, 2024 8.586 8.596 8.088 8.196 1,574,409 -0.45(-5.20%)
Jun 13, 2024 9.036 9.046 8.630 8.645 1,115,219 -0.46(-5.04%)
Jun 12, 2024 9.446 9.456 9.065 9.104 740,924 -0.14(-1.48%)
Jun 11, 2024 9.075 9.260 9.065 9.241 940,562 +0.17(+1.83%)
Jun 10, 2024 9.075 9.085 8.938 9.075 679,837 -0.06(-0.64%)
Jun 07, 2024 9.163 9.270 9.094 9.133 992,180 -0.12(-1.27%)
Jun 06, 2024 9.202 9.280 9.133 9.251 603,799 -0.02(-0.21%)
Jun 05, 2024 9.358 9.378 9.211 9.270 542,621 -0.08(-0.84%)
Jun 04, 2024 9.329 9.368 9.275 9.348 512,774 -0.02(-0.21%)
Jun 03, 2024 9.358 9.514 9.319 9.368 699,353 +0.05(+0.52%)
May 31, 2024 9.036 9.451 9.036 9.319 1,759,642 +0.33(+3.70%)
May 30, 2024 9.016 9.143 8.977 8.987 1,172,513 +0.02(+0.22%)
May 29, 2024 9.133 9.163 8.928 8.967 900,367 -0.29(-3.16%)
May 28, 2024 9.319 9.446 9.197 9.260 725,704 +0.01(+0.11%)
May 24, 2024 9.192 9.387 9.182 9.251 732,625 +0.08(+0.85%)
May 23, 2024 9.280 9.309 9.094 9.172 793,406 -0.16(-1.68%)
May 22, 2024 9.270 9.373 9.197 9.329 730,349 -0.04(-0.42%)
May 21, 2024 9.485 9.519 9.358 9.368 887,334 -0.13(-1.34%)
May 20, 2024 9.153 9.553 9.145 9.495 979,497 +0.31(+3.40%)
May 17, 2024 9.329 9.446 9.172 9.182 1,143,995 -0.15(-1.57%)
May 16, 2024 9.006 9.426 9.006 9.329 1,725,627 +0.49(+5.52%)
May 15, 2024 8.948 9.309 8.801 8.840 2,277,285 +0.50(+5.97%)
May 14, 2024 8.547 8.801 8.274 8.342 2,820,818 -0.03(-0.35%)
May 13, 2024 7.922 8.537 7.912 8.371 2,791,418 +0.55(+6.99%)
May 10, 2024 8.186 8.186 7.600 7.824 4,195,684 -0.26(-3.26%)
May 09, 2024 10.09 10.09 7.981 8.088 6,999,164 -3.19(-28.31%)
May 08, 2024 11.07 11.45 11.01 11.28 1,442,417 +0.21(+1.85%)
May 07, 2024 10.84 11.12 10.84 11.08 1,463,940 +0.20(+1.79%)
May 06, 2024 11.19 11.25 10.81 10.88 970,264 -0.24(-2.19%)
May 03, 2024 11.33 11.41 10.98 11.13 666,796 -0.01(-0.09%)
May 02, 2024 10.95 11.15 10.78 11.14 648,463 +0.31(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.