Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

9.180 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 2.627 2.640 2.396 2.485 418,282 -0.11(-4.37%)
Apr 29, 2009 2.168 2.680 2.168 2.599 707,927 +0.46(+21.44%)
Apr 28, 2009 2.087 2.152 2.087 2.140 116,225 +0.04(+2.13%)
Apr 27, 2009 2.087 2.112 2.059 2.095 168,582 -0.03(-1.53%)
Apr 24, 2009 2.043 2.156 2.039 2.128 258,973 +0.09(+4.18%)
Apr 23, 2009 2.079 2.079 2.034 2.043 175,827 -0.02(-0.98%)
Apr 22, 2009 2.075 2.120 2.030 2.063 257,811 -0.03(-1.55%)
Apr 21, 2009 2.083 2.213 2.051 2.095 430,070 +0.02(+1.18%)
Apr 20, 2009 2.079 2.091 2.051 2.071 292,629 -0.06(-2.86%)
Apr 17, 2009 2.148 2.148 2.116 2.132 228,728 -0.02(-0.76%)
Apr 16, 2009 2.128 2.164 2.091 2.148 308,161 +0.04(+2.12%)
Apr 15, 2009 2.047 2.116 2.047 2.103 144,025 +0.04(+1.97%)
Apr 14, 2009 2.103 2.128 1.986 2.063 190,341 -0.04(-2.12%)
Apr 13, 2009 2.091 2.132 2.091 2.108 80,048 -0.01(-0.38%)
Apr 09, 2009 2.112 2.124 2.083 2.116 170,052 +0.03(+1.36%)
Apr 08, 2009 2.006 2.087 1.994 2.087 107,185 +0.07(+3.63%)
Apr 07, 2009 2.030 2.079 2.010 2.014 136,411 -0.02(-1.00%)
Apr 06, 2009 2.047 2.051 2.002 2.034 165,972 -0.03(-1.57%)
Apr 03, 2009 2.079 2.103 2.043 2.067 190,263 -0.05(-2.30%)
Apr 02, 2009 2.136 2.213 2.079 2.116 241,415 +0.03(+1.36%)
Apr 01, 2009 2.067 2.148 2.014 2.087 274,891 -0.02(-1.15%)
Mar 31, 2009 1.921 2.144 1.864 2.112 645,806 +0.22(+11.83%)
Mar 30, 2009 1.978 1.990 1.844 1.888 245,634 -0.22(-10.58%)
Mar 26, 2009 2.084 2.112 2.037 2.112 503,605 +0.10(+4.88%)
Mar 25, 2009 2.009 2.064 1.950 2.013 341,896 +0.04(+1.79%)
Mar 24, 2009 2.013 2.045 1.974 1.978 205,035 -0.06(-2.90%)
Mar 23, 2009 1.994 2.037 1.970 2.037 510,667 +0.09(+4.65%)
Mar 20, 2009 1.962 1.962 1.923 1.946 433,930 -0.02(-0.80%)
Mar 19, 2009 1.986 1.990 1.943 1.962 284,733 -0.00(-0.20%)
Mar 18, 2009 1.939 1.966 1.887 1.966 284,173 +0.04(+1.83%)
Mar 17, 2009 1.836 1.946 1.825 1.931 282,228 +0.09(+5.14%)
Mar 16, 2009 1.809 1.962 1.801 1.836 492,207 +0.07(+4.01%)
Mar 13, 2009 1.754 1.809 1.722 1.766 0 +0.03(+1.58%)
Mar 12, 2009 1.585 1.750 1.569 1.738 267,618 +0.15(+9.68%)
Mar 11, 2009 1.569 1.600 1.569 1.585 182,125 +0.02(+1.26%)
Mar 10, 2009 1.569 1.585 1.514 1.565 415,205 +0.05(+3.11%)
Mar 09, 2009 1.545 1.612 1.514 1.518 293,761 -0.05(-3.26%)
Mar 06, 2009 1.573 1.604 1.544 1.569 0 +0.02(+1.27%)
Mar 05, 2009 1.549 1.628 1.530 1.549 98,895 -0.04(-2.48%)
Mar 04, 2009 1.573 1.612 1.565 1.589 269,576 +0.03(+1.76%)
Mar 02, 2009 1.494 1.581 1.494 1.561 665,282 +0.07(+4.47%)
Feb 27, 2009 1.451 1.553 1.443 1.494 0 +0.02(+1.60%)
Feb 26, 2009 1.475 1.553 1.471 1.471 148,253 +0.01(+0.54%)
Feb 25, 2009 1.534 1.549 1.427 1.463 203,334 -0.07(-4.62%)
Feb 24, 2009 1.404 1.534 1.380 1.534 321,246 +0.14(+9.86%)
Feb 23, 2009 1.459 1.518 1.396 1.396 252,385 -0.06(-4.31%)
Feb 20, 2009 1.683 1.683 1.404 1.459 454,351 -0.25(-14.52%)
Feb 19, 2009 1.758 1.789 1.707 1.707 285,717 -0.03(-1.81%)
Feb 18, 2009 1.770 1.805 1.730 1.738 259,737 -0.02(-1.12%)
Feb 17, 2009 1.848 1.872 1.730 1.758 356,847 -0.13(-6.88%)
Feb 13, 2009 1.915 1.927 1.856 1.887 294,196 -0.02(-1.03%)
Feb 12, 2009 1.884 1.935 1.864 1.907 300,609 +0.00(+0.00%)
Feb 11, 2009 1.880 1.923 1.860 1.907 189,067 +0.03(+1.46%)
Feb 10, 2009 1.954 1.974 1.880 1.880 205,724 -0.07(-3.82%)
Feb 09, 2009 1.939 1.970 1.915 1.954 265,797 +0.02(+0.81%)
Feb 06, 2009 1.903 1.982 1.856 1.939 448,433 +0.03(+1.44%)
Feb 05, 2009 1.884 1.946 1.852 1.911 349,813 +0.02(+1.04%)
Feb 04, 2009 1.946 1.974 1.891 1.891 140,192 -0.06(-3.02%)
Feb 03, 2009 1.923 1.958 1.903 1.950 173,811 +0.04(+2.27%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.