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 )

9.350 +0.170 (+1.85%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 9.350 9.380 9.140 9.180 879,505 -0.30(-3.16%)
May 28, 2024 9.540 9.670 9.415 9.480 708,889 +0.01(+0.11%)
May 24, 2024 9.410 9.610 9.400 9.470 715,650 +0.08(+0.85%)
May 23, 2024 9.500 9.530 9.310 9.390 775,023 -0.16(-1.68%)
May 22, 2024 9.490 9.595 9.415 9.550 713,427 -0.04(-0.42%)
May 21, 2024 9.710 9.745 9.580 9.590 866,774 -0.13(-1.34%)
May 20, 2024 9.370 9.780 9.362 9.720 956,802 +0.32(+3.40%)
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 11.09 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%)
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.