Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

8.410 +0.180 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 23, 2024 8.240 8.465 8.190 8.410 646,746 +0.18(+2.19%)
Aug 22, 2024 8.420 8.420 8.200 8.230 623,171 -0.14(-1.67%)
Aug 21, 2024 8.300 8.400 8.240 8.370 689,119 +0.15(+1.82%)
Aug 20, 2024 8.350 8.370 8.170 8.220 712,929 -0.18(-2.14%)
Aug 19, 2024 8.380 8.425 8.332 8.400 628,012 +0.10(+1.20%)
Aug 16, 2024 8.400 8.450 8.285 8.300 616,197 -0.14(-1.66%)
Aug 15, 2024 8.450 8.470 8.325 8.440 841,456 +0.13(+1.56%)
Aug 14, 2024 8.350 8.410 8.185 8.310 691,126 +0.00(+0.00%)
Aug 13, 2024 8.100 8.350 8.030 8.310 829,488 +0.29(+3.62%)
Aug 12, 2024 8.210 8.239 7.990 8.020 1,040,898 -0.22(-2.67%)
Aug 09, 2024 8.600 8.615 8.085 8.240 1,171,838 -0.42(-4.85%)
Aug 08, 2024 8.490 8.754 8.470 8.660 1,036,123 +0.23(+2.73%)
Aug 07, 2024 8.520 8.840 8.080 8.430 1,651,999 -0.23(-2.66%)
Aug 06, 2024 8.290 8.800 8.285 8.660 1,549,933 +0.29(+3.46%)
Aug 05, 2024 8.200 8.440 8.110 8.370 1,191,309 -0.19(-2.22%)
Aug 02, 2024 8.460 8.570 8.340 8.560 958,330 -0.04(-0.47%)
Aug 01, 2024 8.620 8.700 8.455 8.600 1,092,820 -0.02(-0.23%)
Jul 31, 2024 8.700 8.780 8.530 8.620 1,126,560 -0.01(-0.12%)
Jul 30, 2024 8.530 8.660 8.510 8.630 945,545 +0.07(+0.82%)
Jul 29, 2024 8.520 8.610 8.470 8.560 724,639 +0.03(+0.35%)
Jul 26, 2024 8.480 8.550 8.320 8.530 820,174 +0.18(+2.16%)
Jul 25, 2024 8.180 8.440 8.140 8.350 893,419 +0.22(+2.71%)
Jul 24, 2024 8.120 8.250 8.085 8.130 655,870 -0.05(-0.61%)
Jul 23, 2024 8.130 8.230 8.060 8.180 608,502 +0.03(+0.37%)
Jul 22, 2024 8.250 8.260 7.840 8.150 1,138,991 -0.03(-0.37%)
Jul 19, 2024 8.510 8.510 8.150 8.180 998,141 -0.36(-4.22%)
Jul 18, 2024 8.520 8.780 8.430 8.540 1,090,844 -0.09(-1.04%)
Jul 17, 2024 8.260 8.690 8.260 8.630 1,261,836 +0.31(+3.73%)
Jul 16, 2024 8.030 8.350 7.985 8.320 1,267,888 +0.34(+4.26%)
Jul 15, 2024 7.950 8.130 7.840 7.980 1,142,487 +0.10(+1.27%)
Jul 12, 2024 7.970 8.060 7.760 7.880 878,140 +0.01(+0.13%)
Jul 11, 2024 7.800 7.900 7.680 7.870 921,649 +0.14(+1.81%)
Jul 10, 2024 7.740 7.790 7.630 7.730 588,685 +0.05(+0.65%)
Jul 09, 2024 7.800 7.800 7.620 7.680 886,260 -0.14(-1.79%)
Jul 08, 2024 7.860 7.930 7.750 7.820 733,578 +0.02(+0.26%)
Jul 05, 2024 7.810 7.860 7.640 7.800 957,259 -0.04(-0.51%)
Jul 03, 2024 7.930 7.970 7.830 7.840 435,861 -0.07(-0.88%)
Jul 02, 2024 7.970 8.030 7.870 7.910 715,835 -0.04(-0.50%)
Jul 01, 2024 8.030 8.130 7.900 7.950 874,931 -0.13(-1.61%)
Jun 28, 2024 7.980 8.140 7.940 8.080 1,623,963 +0.07(+0.87%)
Jun 27, 2024 7.834 8.049 7.678 8.010 1,852,564 +0.21(+2.63%)
Jun 26, 2024 7.824 7.859 7.673 7.805 1,399,327 -0.04(-0.50%)
Jun 25, 2024 8.157 8.196 7.844 7.844 1,461,289 -0.35(-4.29%)
Jun 24, 2024 8.157 8.274 8.103 8.196 950,107 +0.05(+0.60%)
Jun 21, 2024 7.981 8.244 7.971 8.147 2,520,924 +0.20(+2.46%)
Jun 20, 2024 8.157 8.254 7.917 7.951 1,216,602 -0.23(-2.86%)
Jun 18, 2024 8.127 8.225 8.127 8.186 907,420 +0.04(+0.48%)
Jun 17, 2024 8.196 8.215 8.073 8.147 921,736 -0.05(-0.60%)
Jun 14, 2024 8.586 8.596 8.088 8.196 1,574,409 -0.45(-5.20%)
Jun 13, 2024 9.036 9.046 8.630 8.645 1,115,219 -0.46(-5.04%)
Jun 12, 2024 9.446 9.456 9.065 9.104 740,924 -0.14(-1.48%)
Jun 11, 2024 9.075 9.260 9.065 9.241 940,562 +0.17(+1.83%)
Jun 10, 2024 9.075 9.085 8.938 9.075 679,837 -0.06(-0.64%)
Jun 07, 2024 9.163 9.270 9.094 9.133 992,180 -0.12(-1.27%)
Jun 06, 2024 9.202 9.280 9.133 9.251 603,799 -0.02(-0.21%)
Jun 05, 2024 9.358 9.378 9.211 9.270 542,621 -0.08(-0.84%)
Jun 04, 2024 9.329 9.368 9.275 9.348 512,774 -0.02(-0.21%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.