Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

B&G Foods Holdings (NY: BGS )

9.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 9.850 9.935 9.640 9.710 1,034,270 -0.14(-1.42%)
Feb 16, 2024 9.900 10.05 9.770 9.850 941,000 -0.21(-2.09%)
Feb 15, 2024 9.800 10.07 9.790 10.06 783,763 +0.31(+3.18%)
Feb 14, 2024 9.650 9.790 9.580 9.750 703,691 +0.16(+1.67%)
Feb 13, 2024 9.830 9.900 9.555 9.590 1,067,067 -0.59(-5.80%)
Feb 12, 2024 9.690 10.22 9.690 10.18 698,959 +0.47(+4.84%)
Feb 09, 2024 9.770 9.770 9.540 9.710 801,877 -0.09(-0.92%)
Feb 08, 2024 9.710 9.930 9.510 9.800 1,101,510 +0.11(+1.14%)
Feb 07, 2024 10.27 10.27 9.660 9.690 1,623,507 -0.57(-5.56%)
Feb 06, 2024 9.870 10.31 9.680 10.26 1,067,826 +0.35(+3.53%)
Feb 05, 2024 10.19 10.19 9.900 9.910 758,285 -0.39(-3.79%)
Feb 02, 2024 10.32 10.40 10.09 10.30 871,121 -0.14(-1.34%)
Feb 01, 2024 10.10 10.45 10.01 10.44 918,645 +0.38(+3.78%)
Jan 31, 2024 10.35 10.46 10.05 10.06 1,033,742 -0.28(-2.71%)
Jan 30, 2024 10.34 10.45 10.27 10.34 968,942 -0.09(-0.86%)
Jan 29, 2024 10.34 10.44 10.16 10.43 681,866 +0.11(+1.07%)
Jan 26, 2024 10.46 10.65 10.31 10.32 643,441 -0.07(-0.67%)
Jan 25, 2024 10.15 10.42 10.07 10.39 723,021 +0.44(+4.42%)
Jan 24, 2024 10.24 10.29 9.940 9.950 737,322 -0.25(-2.45%)
Jan 23, 2024 10.28 10.46 10.01 10.20 856,599 -0.01(-0.10%)
Jan 22, 2024 9.940 10.23 9.890 10.21 1,061,429 +0.33(+3.34%)
Jan 19, 2024 9.840 9.925 9.555 9.880 1,168,590 +0.08(+0.82%)
Jan 18, 2024 9.810 9.860 9.560 9.800 815,827 +0.04(+0.41%)
Jan 17, 2024 9.690 9.910 9.510 9.760 1,283,736 -0.09(-0.91%)
Jan 16, 2024 10.01 10.06 9.800 9.850 868,407 -0.22(-2.18%)
Jan 12, 2024 10.33 10.39 10.02 10.07 684,601 -0.16(-1.56%)
Jan 11, 2024 10.52 10.52 10.04 10.23 1,056,607 -0.36(-3.40%)
Jan 10, 2024 10.66 10.66 10.40 10.59 674,712 -0.11(-1.03%)
Jan 09, 2024 10.43 10.72 10.30 10.70 1,205,573 +0.17(+1.61%)
Jan 08, 2024 10.28 10.65 10.24 10.53 1,021,938 +0.26(+2.53%)
Jan 05, 2024 10.49 10.59 10.21 10.27 1,038,789 -0.27(-2.56%)
Jan 04, 2024 10.94 10.94 10.53 10.54 1,150,919 -0.34(-3.13%)
Jan 03, 2024 11.05 11.06 10.84 10.88 1,121,924 -0.26(-2.33%)
Jan 02, 2024 10.43 11.41 10.42 11.14 1,498,466 +0.64(+6.10%)
Dec 29, 2023 10.55 10.70 10.47 10.50 1,120,392 -0.16(-1.50%)
Dec 28, 2023 10.53 10.77 10.51 10.66 871,763 -0.01(-0.09%)
Dec 27, 2023 10.76 10.76 10.57 10.67 876,134 -0.07(-0.64%)
Dec 26, 2023 10.62 10.84 10.52 10.74 806,236 +0.11(+1.02%)
Dec 22, 2023 10.59 10.84 10.58 10.63 734,743 +0.00(+0.00%)
Dec 21, 2023 10.44 10.78 10.39 10.63 1,146,969 +0.28(+2.75%)
Dec 20, 2023 10.44 10.64 10.29 10.35 1,330,606 -0.22(-2.05%)
Dec 19, 2023 10.54 10.70 10.39 10.56 1,485,387 +0.12(+1.13%)
Dec 18, 2023 10.58 10.60 10.36 10.44 1,387,280 -0.21(-1.94%)
Dec 15, 2023 10.83 10.83 10.51 10.65 3,863,386 -0.16(-1.46%)
Dec 14, 2023 10.73 11.22 10.73 10.81 2,241,832 +0.26(+2.42%)
Dec 13, 2023 10.03 10.73 9.953 10.55 3,050,563 +0.47(+4.68%)
Dec 12, 2023 10.03 10.17 9.913 10.08 950,536 +0.03(+0.29%)
Dec 11, 2023 10.07 10.18 9.972 10.05 849,134 +0.01(+0.10%)
Dec 08, 2023 10.00 10.27 9.943 10.04 1,186,349 -0.03(-0.29%)
Dec 07, 2023 9.746 10.18 9.688 10.07 1,492,989 +0.29(+3.02%)
Dec 06, 2023 9.511 9.805 9.432 9.776 1,332,165 +0.41(+4.41%)
Dec 05, 2023 9.629 9.678 9.270 9.363 1,251,464 -0.32(-3.35%)
Dec 04, 2023 9.334 9.815 9.304 9.688 1,672,754 +0.34(+3.68%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.