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 )

11.40 +0.32 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 2.852 2.866 2.601 2.698 385,280 -0.12(-4.37%)
Apr 29, 2009 2.354 2.910 2.354 2.822 652,072 +0.50(+21.44%)
Apr 28, 2009 2.266 2.337 2.266 2.323 107,055 +0.05(+2.13%)
Apr 27, 2009 2.266 2.292 2.235 2.275 155,281 -0.04(-1.53%)
Apr 24, 2009 2.218 2.341 2.213 2.310 238,540 +0.09(+4.18%)
Apr 23, 2009 2.257 2.257 2.209 2.218 161,954 -0.02(-0.98%)
Apr 22, 2009 2.253 2.301 2.204 2.240 237,470 -0.04(-1.55%)
Apr 21, 2009 2.262 2.403 2.226 2.275 396,138 +0.03(+1.18%)
Apr 20, 2009 2.257 2.270 2.226 2.248 269,541 -0.07(-2.86%)
Apr 17, 2009 2.332 2.332 2.297 2.315 210,681 -0.02(-0.76%)
Apr 16, 2009 2.310 2.350 2.270 2.332 283,847 +0.05(+2.12%)
Apr 15, 2009 2.222 2.297 2.222 2.284 132,662 +0.04(+1.97%)
Apr 14, 2009 2.284 2.310 2.156 2.240 175,324 -0.05(-2.12%)
Apr 13, 2009 2.270 2.315 2.270 2.288 73,732 -0.01(-0.38%)
Apr 09, 2009 2.292 2.306 2.262 2.297 156,635 +0.03(+1.36%)
Apr 08, 2009 2.178 2.266 2.165 2.266 98,728 +0.08(+3.63%)
Apr 07, 2009 2.204 2.257 2.182 2.187 125,648 -0.02(-1.00%)
Apr 06, 2009 2.222 2.226 2.173 2.209 152,877 -0.04(-1.57%)
Apr 03, 2009 2.257 2.284 2.218 2.244 175,251 -0.05(-2.30%)
Apr 02, 2009 2.319 2.403 2.257 2.297 222,368 +0.03(+1.36%)
Apr 01, 2009 2.244 2.332 2.187 2.266 253,202 -0.03(-1.15%)
Mar 31, 2009 2.085 2.328 2.024 2.292 594,852 +0.24(+11.83%)
Mar 30, 2009 2.147 2.160 2.002 2.050 226,253 -0.32(-13.41%)
Mar 26, 2009 2.337 2.367 2.284 2.367 449,186 +0.11(+4.88%)
Mar 25, 2009 2.253 2.315 2.187 2.257 304,951 +0.04(+1.79%)
Mar 24, 2009 2.257 2.292 2.213 2.218 182,879 -0.07(-2.90%)
Mar 23, 2009 2.235 2.284 2.209 2.284 455,485 +0.10(+4.65%)
Mar 20, 2009 2.200 2.200 2.156 2.182 387,040 -0.02(-0.80%)
Mar 19, 2009 2.226 2.231 2.178 2.200 253,965 -0.00(-0.20%)
Mar 18, 2009 2.173 2.204 2.116 2.204 253,466 +0.04(+1.83%)
Mar 17, 2009 2.059 2.182 2.046 2.165 251,730 +0.11(+5.14%)
Mar 16, 2009 2.028 2.200 2.019 2.059 439,020 +0.08(+4.01%)
Mar 13, 2009 1.966 2.028 1.931 1.979 0 +0.03(+1.58%)
Mar 12, 2009 1.777 1.962 1.759 1.949 238,699 +0.17(+9.68%)
Mar 11, 2009 1.759 1.794 1.759 1.777 162,444 +0.02(+1.26%)
Mar 10, 2009 1.759 1.777 1.697 1.755 370,338 +0.05(+3.11%)
Mar 09, 2009 1.733 1.808 1.697 1.702 262,017 -0.06(-3.26%)
Mar 06, 2009 1.763 1.799 1.731 1.759 0 +0.02(+1.27%)
Mar 05, 2009 1.737 1.825 1.715 1.737 88,208 -0.04(-2.48%)
Mar 04, 2009 1.763 1.808 1.755 1.781 240,446 +0.03(+1.76%)
Mar 02, 2009 1.675 1.772 1.675 1.750 593,392 +0.07(+4.47%)
Feb 27, 2009 1.627 1.741 1.618 1.675 0 +0.03(+1.60%)
Feb 26, 2009 1.653 1.741 1.649 1.649 132,233 +0.01(+0.54%)
Feb 25, 2009 1.719 1.737 1.600 1.640 181,362 -0.08(-4.62%)
Feb 24, 2009 1.574 1.719 1.547 1.719 286,533 +0.15(+9.86%)
Feb 23, 2009 1.636 1.701 1.565 1.565 225,112 -0.07(-4.31%)
Feb 20, 2009 1.887 1.887 1.574 1.636 405,254 -0.28(-14.52%)
Feb 19, 2009 1.971 2.006 1.913 1.913 254,842 -0.04(-1.81%)
Feb 18, 2009 1.984 2.024 1.940 1.949 231,670 -0.02(-1.12%)
Feb 17, 2009 2.072 2.099 1.940 1.971 318,286 -0.15(-6.88%)
Feb 13, 2009 2.147 2.160 2.081 2.116 262,405 -0.02(-1.03%)
Feb 12, 2009 2.112 2.169 2.090 2.138 268,125 +0.00(+0.00%)
Feb 11, 2009 2.107 2.156 2.085 2.138 168,637 +0.03(+1.46%)
Feb 10, 2009 2.191 2.213 2.107 2.107 183,494 -0.08(-3.82%)
Feb 09, 2009 2.173 2.209 2.147 2.191 237,075 +0.02(+0.81%)
Feb 06, 2009 2.134 2.222 2.081 2.173 399,976 +0.03(+1.44%)
Feb 05, 2009 2.112 2.182 2.076 2.143 312,012 +0.02(+1.04%)
Feb 04, 2009 2.182 2.213 2.121 2.121 125,043 -0.07(-3.02%)
Feb 03, 2009 2.156 2.196 2.134 2.187 155,029 +0.05(+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.