Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Sep 30, 2010 5.049 5.168 5.006 5.049 18,339 -0.05(-1.06%)
Sep 29, 2010 5.089 5.126 5.075 5.103 319,712 -0.02(-0.36%)
Sep 28, 2010 5.172 5.172 5.006 5.122 962 -0.01(-0.18%)
Sep 27, 2010 5.117 5.144 5.090 5.131 631,699 +0.03(+0.54%)
Sep 24, 2010 5.140 5.140 5.099 5.103 587,137 +0.04(+0.72%)
Sep 23, 2010 5.117 5.135 5.058 5.067 4,050 -0.05(-1.07%)
Sep 22, 2010 5.167 5.190 5.117 5.122 356,982 -0.05(-0.88%)
Sep 21, 2010 5.208 5.236 5.167 5.167 288,906 -0.07(-1.30%)
Sep 20, 2010 5.208 5.236 5.167 5.236 523,837 +0.03(+0.61%)
Sep 17, 2010 5.204 5.213 5.099 5.204 509,375 +0.02(+0.44%)
Sep 15, 2010 5.085 5.190 5.053 5.181 390,154 +0.08(+1.61%)
Sep 14, 2010 5.099 5.126 5.085 5.099 329,439 -0.01(-0.27%)
Sep 13, 2010 5.067 5.131 5.031 5.113 581,440 +0.07(+1.35%)
Sep 10, 2010 5.026 5.058 4.999 5.044 387,680 +0.03(+0.64%)
Sep 09, 2010 4.985 5.053 4.967 5.012 300,603 +0.07(+1.38%)
Sep 08, 2010 4.971 5.008 4.935 4.944 329,953 +0.00(+0.00%)
Sep 07, 2010 5.031 5.035 4.940 4.944 3,294 -0.08(-1.54%)
Sep 03, 2010 5.040 5.058 4.981 5.022 348,220 +0.01(+0.18%)
Sep 02, 2010 4.999 5.017 4.967 5.012 1,638 +0.00(+0.09%)
Sep 01, 2010 4.926 5.008 4.885 5.008 491,515 +0.13(+2.71%)
Aug 31, 2010 4.885 4.940 4.780 4.876 12,520 +0.05(+1.04%)
Aug 30, 2010 4.967 4.967 4.817 4.826 1,062,124 -0.14(-2.84%)
Aug 27, 2010 4.967 4.981 4.826 4.967 301,262 +0.11(+2.25%)
Aug 26, 2010 4.981 4.985 4.839 4.858 2,308 -0.09(-1.84%)
Aug 25, 2010 4.853 4.958 4.808 4.949 2,284 +0.09(+1.87%)
Aug 24, 2010 4.853 4.917 4.817 4.858 9,282 -0.06(-1.20%)
Aug 23, 2010 4.853 4.958 4.812 4.917 671,511 +0.10(+2.08%)
Aug 20, 2010 4.812 4.862 4.794 4.817 664,743 -0.02(-0.38%)
Aug 19, 2010 4.990 5.031 4.817 4.835 3,455 -0.18(-3.63%)
Aug 18, 2010 5.076 5.103 4.999 5.017 35,948 -0.07(-1.43%)
Aug 17, 2010 5.012 5.122 4.967 5.090 5,508 +0.09(+1.82%)
Aug 16, 2010 4.826 5.008 4.794 4.999 383,966 +0.16(+3.39%)
Aug 13, 2010 4.835 4.903 4.826 4.835 349,436 -0.06(-1.30%)
Aug 12, 2010 4.835 4.958 4.808 4.899 1,379 +0.02(+0.37%)
Aug 11, 2010 4.944 4.944 4.862 4.880 10,000 -0.12(-2.46%)
Aug 10, 2010 5.049 5.062 4.971 5.003 4,265 -0.07(-1.43%)
Aug 09, 2010 5.185 5.185 5.049 5.076 453,205 -0.09(-1.68%)
Aug 06, 2010 5.163 5.163 5.081 5.163 471,028 +0.02(+0.35%)
Aug 05, 2010 5.158 5.158 5.103 5.144 255,148 -0.06(-1.14%)
Aug 04, 2010 5.231 5.231 5.181 5.204 213,804 +0.00(+0.09%)
Aug 03, 2010 5.113 5.222 5.090 5.199 508,470 +0.05(+1.06%)
Aug 02, 2010 5.267 5.267 5.117 5.144 784,773 -0.08(-1.48%)
Jul 30, 2010 5.222 5.222 5.081 5.222 873,110 +0.07(+1.41%)
Jul 29, 2010 5.195 5.195 5.103 5.149 369,877 +0.01(+0.27%)
Jul 28, 2010 5.135 5.199 5.081 5.135 3,705 +0.01(+0.27%)
Jul 27, 2010 5.017 5.144 5.017 5.122 644,588 +0.10(+2.09%)
Jul 26, 2010 5.008 5.017 4.985 5.017 380,515 +0.01(+0.18%)
Jul 23, 2010 4.958 5.008 4.944 5.008 281,651 +0.02(+0.46%)
Jul 22, 2010 4.926 5.008 4.844 4.985 408,712 +0.13(+2.72%)
Jul 21, 2010 4.944 5.003 4.844 4.853 335,491 -0.08(-1.66%)
Jul 20, 2010 4.930 4.940 4.853 4.935 364,226 -0.05(-1.00%)
Jul 19, 2010 5.035 5.036 4.882 4.985 476,326 -0.02(-0.45%)
Jul 16, 2010 5.008 5.058 4.976 5.008 593,960 -0.06(-1.26%)
Jul 15, 2010 5.044 5.081 4.971 5.072 323,047 +0.03(+0.54%)
Jul 14, 2010 5.035 5.076 4.994 5.044 1,976 -0.02(-0.36%)
Jul 13, 2010 5.062 5.090 4.976 5.062 9,060 +0.13(+2.54%)
Jul 12, 2010 5.003 5.003 4.917 4.937 294,257 -0.05(-0.96%)
Jul 09, 2010 4.985 4.999 4.876 4.985 406,724 +0.09(+1.77%)
Jul 08, 2010 4.899 4.981 4.835 4.899 2,754 -0.03(-0.65%)
Jul 07, 2010 4.930 4.962 4.685 4.930 588,398 +0.23(+4.94%)
Jul 06, 2010 4.698 4.871 4.666 4.698 4,632 -0.06(-1.34%)
Jul 02, 2010 4.762 4.858 4.756 4.762 363,220 -0.05(-1.13%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.