Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B&G Foods Holdings (NY: BGS )

11.06 +0.13 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2009 3.395 3.469 3.381 3.443 929,647 +0.04(+1.03%)
Oct 29, 2009 3.390 3.426 3.373 3.408 911,898 +0.06(+1.84%)
Oct 28, 2009 3.531 3.531 3.342 3.346 779,143 -0.12(-3.44%)
Oct 27, 2009 3.452 3.500 3.452 3.465 408,083 +0.01(+0.26%)
Oct 26, 2009 3.465 3.496 3.426 3.456 635,005 +0.02(+0.51%)
Oct 23, 2009 3.474 3.492 3.426 3.439 884,577 -0.11(-3.11%)
Oct 22, 2009 3.439 3.558 3.434 3.549 614,160 +0.04(+1.00%)
Oct 21, 2009 3.522 3.597 3.496 3.514 711,802 -0.00(-0.13%)
Oct 20, 2009 3.540 3.545 3.500 3.518 705,565 -0.02(-0.62%)
Oct 19, 2009 3.505 3.558 3.496 3.540 527,081 +0.05(+1.39%)
Oct 16, 2009 3.492 3.509 3.461 3.492 419,061 -0.01(-0.38%)
Oct 15, 2009 3.470 3.518 3.470 3.505 440,655 +0.03(+0.76%)
Oct 14, 2009 3.536 3.558 3.461 3.478 617,703 -0.02(-0.63%)
Oct 13, 2009 3.426 3.505 3.426 3.500 491,054 +0.04(+1.28%)
Oct 12, 2009 3.492 3.558 3.439 3.456 806,986 -0.08(-2.24%)
Oct 09, 2009 3.545 3.545 3.483 3.536 414,738 -0.00(-0.12%)
Oct 08, 2009 3.575 3.580 3.478 3.540 519,793 +0.02(+0.63%)
Oct 07, 2009 3.500 3.518 3.439 3.518 455,142 +0.04(+1.14%)
Oct 06, 2009 3.496 3.527 3.434 3.478 626,111 +0.01(+0.25%)
Oct 05, 2009 3.483 3.527 3.426 3.470 692,889 +0.01(+0.38%)
Oct 02, 2009 3.377 3.549 3.342 3.456 799,932 +0.00(+0.13%)
Oct 01, 2009 3.589 3.611 3.441 3.452 1,113,816 -0.16(-4.40%)
Sep 30, 2009 3.624 3.708 3.549 3.611 2,859,999 -0.03(-0.85%)
Sep 29, 2009 3.642 3.708 3.602 3.642 1,095,116 -0.04(-1.08%)
Sep 28, 2009 3.659 3.694 3.584 3.681 801,930 -0.01(-0.36%)
Sep 25, 2009 3.562 3.699 3.562 3.694 1,045,525 +0.13(+3.71%)
Sep 24, 2009 3.747 3.769 3.522 3.562 2,186,667 -0.19(-4.94%)
Sep 23, 2009 3.747 3.827 3.703 3.747 1,243,005 -0.01(-0.23%)
Sep 22, 2009 3.716 3.769 3.703 3.756 1,465,289 +0.07(+1.91%)
Sep 21, 2009 3.672 3.703 3.593 3.686 1,271,928 +0.04(+1.09%)
Sep 18, 2009 3.567 3.655 3.549 3.646 1,902,300 +0.11(+3.12%)
Sep 17, 2009 3.536 3.575 3.527 3.536 1,688,435 -0.03(-0.86%)
Sep 16, 2009 3.553 3.615 3.505 3.567 5,010,744 +0.04(+1.12%)
Sep 15, 2009 3.681 3.699 3.527 3.527 14,240,792 -0.22(-5.77%)
Sep 14, 2009 4.025 4.104 3.725 3.743 2,059,827 -0.37(-8.91%)
Sep 11, 2009 4.241 4.250 4.043 4.109 596,039 -0.12(-2.82%)
Sep 10, 2009 4.171 4.241 4.135 4.228 284,092 -0.06(-1.34%)
Sep 09, 2009 4.175 4.298 4.175 4.285 313,684 +0.12(+2.97%)
Sep 08, 2009 4.171 4.246 4.140 4.162 426,449 +0.05(+1.29%)
Sep 04, 2009 4.100 4.144 4.065 4.109 187,851 +0.01(+0.22%)
Sep 03, 2009 4.135 4.184 4.025 4.100 326,309 -0.02(-0.53%)
Sep 02, 2009 4.113 4.201 4.078 4.122 1,024,763 +0.02(+0.43%)
Sep 01, 2009 4.029 4.510 4.025 4.104 756,744 +0.08(+2.08%)
Aug 31, 2009 4.096 4.096 3.990 4.021 262,441 -0.10(-2.36%)
Aug 28, 2009 4.188 4.241 4.078 4.118 180,550 -0.07(-1.68%)
Aug 27, 2009 4.175 4.232 4.078 4.188 233,366 +0.00(+0.00%)
Aug 26, 2009 4.325 4.329 4.104 4.188 251,331 -0.12(-2.86%)
Aug 25, 2009 4.144 4.365 4.144 4.312 436,629 +0.17(+4.04%)
Aug 24, 2009 4.179 4.215 4.100 4.144 240,496 -0.02(-0.53%)
Aug 21, 2009 4.118 4.210 4.118 4.166 436,745 +0.07(+1.61%)
Aug 20, 2009 3.910 4.100 3.906 4.100 523,111 +0.19(+4.73%)
Aug 19, 2009 3.743 3.990 3.730 3.915 639,567 +0.25(+6.86%)
Aug 18, 2009 3.602 3.712 3.549 3.664 132,764 +0.07(+1.96%)
Aug 17, 2009 3.571 3.637 3.540 3.593 175,303 -0.07(-1.81%)
Aug 14, 2009 3.642 3.681 3.580 3.659 184,045 +0.01(+0.36%)
Aug 13, 2009 3.637 3.694 3.615 3.646 145,584 +0.01(+0.24%)
Aug 12, 2009 3.615 3.716 3.611 3.637 232,421 +0.03(+0.86%)
Aug 11, 2009 3.699 3.699 3.597 3.606 133,592 -0.10(-2.73%)
Aug 10, 2009 3.836 3.836 3.602 3.708 146,598 -0.07(-1.87%)
Aug 07, 2009 3.844 3.844 3.553 3.778 198,696 +0.07(+1.78%)
Aug 06, 2009 3.761 3.862 3.703 3.712 156,436 -0.04(-0.94%)
Aug 05, 2009 3.791 3.791 3.716 3.747 130,162 -0.04(-1.16%)
Aug 04, 2009 3.778 3.825 3.747 3.791 161,864 +0.00(+0.12%)
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.