Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

B&G Foods Holdings (NY: BGS )

8.440 +0.020 (+0.24%)

Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	8.490	8.630	8.430	8.440	832,240	+0.02(+0.24%)
Oct 03, 2024	8.750	8.750	8.400	8.420	1,240,077	-0.37(-4.21%)
Oct 02, 2024	8.850	8.950	8.775	8.790	723,192	-0.12(-1.35%)
Oct 01, 2024	8.870	8.930	8.770	8.910	935,656	+0.03(+0.34%)
Sep 30, 2024	9.150	9.150	8.860	8.880	943,181	-0.27(-2.95%)
Sep 27, 2024	9.199	9.248	9.116	9.150	832,320	+0.05(+0.54%)
Sep 26, 2024	8.778	9.130	8.768	9.101	810,239	+0.41(+4.74%)
Sep 25, 2024	8.866	8.866	8.660	8.690	1,188,959	-0.14(-1.55%)
Sep 24, 2024	8.925	8.969	8.753	8.827	763,370	-0.04(-0.44%)
Sep 23, 2024	9.023	9.042	8.866	8.866	821,122	-0.13(-1.42%)
Sep 20, 2024	8.983	9.121	8.915	8.993	2,323,577	+0.00(+0.00%)
Sep 19, 2024	9.150	9.160	8.964	8.993	561,495	-0.04(-0.43%)
Sep 18, 2024	8.983	9.219	8.930	9.032	836,771	+0.03(+0.33%)
Sep 17, 2024	8.915	9.065	8.905	9.003	600,907	+0.15(+1.66%)
Sep 16, 2024	9.032	9.081	8.832	8.856	703,768	-0.10(-1.09%)
Sep 13, 2024	8.631	8.964	8.621	8.954	897,072	+0.42(+4.94%)
Sep 12, 2024	8.210	8.577	8.185	8.533	762,493	+0.33(+4.06%)
Sep 11, 2024	8.249	8.259	8.043	8.200	601,352	-0.04(-0.48%)
Sep 10, 2024	8.474	8.474	8.224	8.239	489,750	-0.18(-2.10%)
Sep 09, 2024	8.503	8.523	8.298	8.415	843,833	-0.11(-1.26%)
Sep 06, 2024	8.533	8.611	8.435	8.523	766,282	-0.03(-0.34%)
Sep 05, 2024	8.210	8.611	8.200	8.552	836,295	+0.39(+4.80%)
Sep 04, 2024	8.004	8.205	8.004	8.161	638,282	+0.12(+1.46%)
Sep 03, 2024	8.268	8.273	8.033	8.043	780,196	-0.25(-3.07%)
Aug 30, 2024	8.327	8.366	8.180	8.298	516,519	+0.00(+0.00%)
Aug 29, 2024	8.347	8.376	8.161	8.298	529,388	-0.02(-0.24%)
Aug 28, 2024	8.405	8.484	8.263	8.317	491,619	-0.11(-1.28%)
Aug 27, 2024	8.405	8.513	8.376	8.425	628,850	-0.03(-0.35%)
Aug 26, 2024	8.268	8.513	8.254	8.454	1,467,710	+0.22(+2.62%)
Aug 23, 2024	8.072	8.293	8.023	8.239	660,349	+0.18(+2.19%)
Aug 22, 2024	8.249	8.249	8.033	8.063	636,111	-0.14(-1.67%)
Aug 21, 2024	8.131	8.229	8.072	8.200	703,428	+0.15(+1.82%)
Aug 20, 2024	8.180	8.200	8.004	8.053	727,733	-0.18(-2.14%)
Aug 19, 2024	8.210	8.254	8.163	8.229	641,052	+0.10(+1.20%)
Aug 16, 2024	8.229	8.278	8.116	8.131	628,992	-0.14(-1.66%)
Aug 15, 2024	8.278	8.298	8.156	8.268	858,928	+0.13(+1.56%)
Aug 14, 2024	8.180	8.239	8.018	8.141	705,477	+0.00(+0.00%)
Aug 13, 2024	7.935	8.180	7.867	8.141	846,712	+0.28(+3.62%)
Aug 12, 2024	8.043	8.072	7.827	7.857	1,062,512	-0.22(-2.67%)
Aug 09, 2024	8.425	8.440	7.921	8.072	1,196,171	-0.41(-4.85%)
Aug 08, 2024	8.317	8.576	8.298	8.484	1,057,638	+0.23(+2.73%)
Aug 07, 2024	8.347	8.660	7.916	8.259	1,686,302	-0.23(-2.66%)
Aug 06, 2024	8.121	8.621	8.116	8.484	1,582,117	+0.28(+3.46%)
Aug 05, 2024	8.033	8.268	7.945	8.200	1,216,046	-0.19(-2.22%)
Aug 02, 2024	8.288	8.396	8.170	8.386	978,229	-0.04(-0.47%)

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.

Search Hotels in Mill Valley

Find A Business

or Browse Listings

B&G Foods Holdings (NY: BGS )

Historical Prices