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 )

11.08 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2011 8.789 8.866 8.584 8.703 757,682 -0.04(-0.49%)
Aug 30, 2011 8.440 8.803 8.364 8.746 927,027 +0.24(+2.81%)
Aug 29, 2011 8.235 8.507 8.230 8.507 639,175 +0.36(+4.40%)
Aug 26, 2011 7.881 8.225 7.852 8.149 822,208 +0.23(+2.96%)
Aug 25, 2011 8.216 8.263 7.910 7.915 856,012 -0.26(-3.16%)
Aug 24, 2011 8.187 8.268 8.020 8.173 602,487 -0.07(-0.81%)
Aug 23, 2011 7.953 8.268 7.886 8.240 822,271 +0.28(+3.54%)
Aug 22, 2011 8.316 8.359 7.895 7.958 1,280,108 -0.22(-2.69%)
Aug 19, 2011 8.082 8.364 8.029 8.177 1,065,963 +0.01(+0.18%)
Aug 18, 2011 8.216 8.259 7.996 8.163 1,340,491 -0.24(-2.84%)
Aug 17, 2011 8.502 8.521 8.273 8.402 620,538 -0.04(-0.45%)
Aug 16, 2011 8.493 8.531 8.340 8.440 588,766 -0.17(-2.00%)
Aug 15, 2011 8.421 8.627 8.373 8.612 428,711 +0.27(+3.27%)
Aug 12, 2011 8.416 8.507 8.273 8.340 664,369 -0.01(-0.11%)
Aug 11, 2011 8.091 8.502 8.029 8.349 1,172,456 +0.28(+3.50%)
Aug 10, 2011 8.263 8.373 8.063 8.067 1,391,988 -0.32(-3.76%)
Aug 09, 2011 7.876 8.383 7.561 8.383 2,404,164 +0.64(+8.27%)
Aug 08, 2011 7.876 8.268 7.489 7.742 2,299,866 -0.85(-9.90%)
Aug 05, 2011 8.412 8.665 7.938 8.593 2,469,270 +0.22(+2.68%)
Aug 04, 2011 8.694 8.746 8.349 8.369 1,725,644 -0.40(-4.58%)
Aug 03, 2011 8.588 8.885 8.376 8.770 1,012,328 +0.18(+2.11%)
Aug 02, 2011 8.679 8.833 8.588 8.588 1,139,930 -0.12(-1.37%)
Aug 01, 2011 9.195 9.224 8.651 8.708 2,030,850 -0.27(-3.03%)
Jul 29, 2011 8.956 9.157 8.842 8.980 1,324,279 -0.03(-0.32%)
Jul 28, 2011 9.062 9.238 8.928 9.009 1,621,635 +0.16(+1.84%)
Jul 27, 2011 9.712 9.783 8.483 8.846 4,485,030 -0.87(-8.91%)
Jul 26, 2011 9.821 9.826 9.659 9.712 958,420 -0.20(-1.98%)
Jul 25, 2011 9.998 10.09 9.898 9.907 635,101 -0.18(-1.80%)
Jul 22, 2011 10.02 10.10 10.02 10.09 508,047 +0.01(+0.10%)
Jul 21, 2011 10.00 10.16 9.941 10.08 543,142 +0.13(+1.30%)
Jul 20, 2011 10.07 10.09 9.903 9.950 455,600 -0.09(-0.90%)
Jul 19, 2011 9.774 10.06 9.755 10.04 629,493 +0.30(+3.09%)
Jul 18, 2011 9.740 9.769 9.530 9.740 654,307 -0.06(-0.59%)
Jul 15, 2011 9.735 9.864 9.664 9.798 628,705 +0.08(+0.79%)
Jul 14, 2011 9.735 9.922 9.645 9.721 826,037 -0.01(-0.10%)
Jul 13, 2011 9.898 9.955 9.597 9.731 1,058,674 -0.12(-1.21%)
Jul 12, 2011 9.817 9.917 9.788 9.850 576,940 -0.01(-0.10%)
Jul 11, 2011 9.907 9.965 9.817 9.860 467,369 -0.14(-1.39%)
Jul 08, 2011 9.817 10.02 9.803 9.998 536,045 +0.08(+0.82%)
Jul 07, 2011 9.946 10.04 9.860 9.917 580,413 +0.06(+0.58%)
Jul 06, 2011 9.888 9.955 9.721 9.860 1,175,417 -0.25(-2.50%)
Jul 05, 2011 9.898 10.18 9.886 10.11 689,929 +0.22(+2.27%)
Jul 01, 2011 9.884 9.917 9.750 9.888 743,311 +0.03(+0.34%)
Jun 30, 2011 9.927 10.00 9.812 9.855 705,685 -0.03(-0.34%)
Jun 29, 2011 9.831 9.989 9.750 9.888 788,490 +0.07(+0.68%)
Jun 28, 2011 10.09 10.11 9.788 9.821 835,245 -0.20(-1.96%)
Jun 27, 2011 9.819 10.07 9.753 10.02 1,475,491 +0.20(+2.02%)
Jun 24, 2011 9.804 9.980 9.672 9.819 1,529,867 +0.01(+0.14%)
Jun 23, 2011 9.563 9.838 9.421 9.804 1,348,119 +0.14(+1.42%)
Jun 22, 2011 9.596 9.890 9.549 9.667 2,269,364 +0.02(+0.20%)
Jun 21, 2011 9.227 9.667 9.227 9.648 1,713,973 +0.48(+5.21%)
Jun 20, 2011 9.118 9.199 9.076 9.170 1,295,468 -0.03(-0.31%)
Jun 17, 2011 8.872 9.227 8.834 9.199 1,872,334 +0.45(+5.14%)
Jun 16, 2011 8.555 8.801 8.541 8.749 518,463 +0.21(+2.44%)
Jun 15, 2011 8.683 8.740 8.446 8.541 594,999 -0.22(-2.54%)
Jun 14, 2011 8.333 8.797 8.328 8.763 941,150 +0.46(+5.53%)
Jun 13, 2011 8.295 8.432 8.281 8.304 657,883 +0.00(+0.06%)
Jun 10, 2011 8.290 8.374 8.196 8.300 597,230 -0.01(-0.17%)
Jun 09, 2011 8.233 8.394 8.181 8.314 458,859 +0.08(+0.98%)
Jun 08, 2011 8.342 8.352 8.169 8.233 1,055,325 -0.16(-1.86%)
Jun 07, 2011 8.484 8.565 8.385 8.390 449,315 -0.09(-1.06%)
Jun 06, 2011 8.655 8.655 8.423 8.480 712,662 -0.19(-2.24%)
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.