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 (%)
Dec 31, 2007 4.391 4.514 4.378 4.501 363,602 +0.06(+1.39%)
Dec 28, 2007 4.514 4.514 4.378 4.439 307,736 +0.00(+0.00%)
Dec 27, 2007 4.532 4.576 4.369 4.439 211,006 -0.16(-3.45%)
Dec 26, 2007 4.519 4.611 4.484 4.598 94,587 +0.07(+1.66%)
Dec 24, 2007 4.519 4.523 4.409 4.523 155,150 -0.01(-0.19%)
Dec 21, 2007 4.506 4.532 4.409 4.532 448,437 +0.09(+1.98%)
Dec 20, 2007 4.836 4.836 4.347 4.444 454,335 -0.40(-8.28%)
Dec 19, 2007 4.413 4.845 4.413 4.845 245,200 +0.36(+8.06%)
Dec 18, 2007 4.431 4.501 4.369 4.484 142,447 +0.09(+2.01%)
Dec 17, 2007 4.378 4.453 4.298 4.395 121,357 +0.04(+1.01%)
Dec 14, 2007 4.448 4.448 4.285 4.351 156,510 -0.07(-1.60%)
Dec 13, 2007 4.457 4.457 4.351 4.422 198,474 -0.04(-0.79%)
Dec 12, 2007 4.695 4.708 4.435 4.457 192,122 -0.15(-3.16%)
Dec 11, 2007 4.717 4.717 4.572 4.603 197,113 -0.12(-2.61%)
Dec 10, 2007 4.651 4.739 4.638 4.726 176,653 +0.08(+1.73%)
Dec 07, 2007 4.611 4.651 4.514 4.646 350,221 +0.04(+0.94%)
Dec 06, 2007 4.519 4.603 4.514 4.603 255,407 +0.11(+2.35%)
Dec 05, 2007 4.541 4.616 4.431 4.497 294,875 -0.04(-0.87%)
Dec 04, 2007 4.673 4.695 4.501 4.536 159,459 -0.14(-2.92%)
Dec 03, 2007 4.739 4.739 4.629 4.673 66,914 -0.04(-0.84%)
Nov 30, 2007 4.691 4.730 4.629 4.713 144,489 +0.05(+1.14%)
Nov 29, 2007 4.567 4.660 4.550 4.660 126,796 +0.06(+1.25%)
Nov 28, 2007 4.563 4.669 4.528 4.603 306,012 +0.11(+2.45%)
Nov 27, 2007 4.528 4.598 4.417 4.492 291,133 +0.02(+0.39%)
Nov 26, 2007 4.585 4.700 4.356 4.475 334,740 -0.12(-2.68%)
Nov 23, 2007 4.673 4.682 4.598 4.598 140,633 -0.09(-1.88%)
Nov 21, 2007 4.911 4.920 4.671 4.686 213,671 -0.25(-5.00%)
Nov 20, 2007 5.079 5.140 4.916 4.933 192,349 -0.16(-3.20%)
Nov 19, 2007 5.154 5.154 4.969 5.096 75,873 -0.02(-0.34%)
Nov 16, 2007 5.229 5.229 5.048 5.114 210,949 -0.06(-1.19%)
Nov 15, 2007 5.039 5.273 4.986 5.176 315,743 +0.15(+2.98%)
Nov 14, 2007 5.026 5.039 4.960 5.026 80,977 +0.07(+1.33%)
Nov 13, 2007 4.854 4.991 4.854 4.960 113,186 +0.11(+2.27%)
Nov 12, 2007 4.638 4.902 4.629 4.849 254,046 +0.16(+3.38%)
Nov 09, 2007 4.819 4.885 4.585 4.691 636,818 -0.15(-3.18%)
Nov 08, 2007 5.101 5.110 4.673 4.845 509,681 -0.26(-5.18%)
Nov 07, 2007 5.088 5.174 5.048 5.110 148,572 -0.01(-0.17%)
Nov 06, 2007 5.140 5.154 5.074 5.118 139,725 -0.02(-0.43%)
Nov 05, 2007 5.237 5.295 5.118 5.140 122,123 -0.11(-2.18%)
Nov 02, 2007 5.299 5.392 5.171 5.255 148,118 -0.04(-0.67%)
Nov 01, 2007 5.237 5.365 5.207 5.290 261,078 +0.02(+0.33%)
Oct 31, 2007 5.163 5.343 5.158 5.273 282,627 +0.15(+3.01%)
Oct 30, 2007 5.334 5.339 5.118 5.118 313,475 -0.19(-3.57%)
Oct 29, 2007 5.392 5.423 5.290 5.308 177,152 -0.11(-1.95%)
Oct 26, 2007 5.348 5.414 5.334 5.414 193,030 -0.01(-0.24%)
Oct 25, 2007 5.405 5.445 5.339 5.427 141,767 -0.00(-0.08%)
Oct 24, 2007 5.383 5.431 5.348 5.431 84,379 +0.02(+0.33%)
Oct 23, 2007 5.471 5.489 5.387 5.414 224,105 -0.02(-0.32%)
Oct 22, 2007 5.559 5.595 5.414 5.431 200,288 -0.17(-2.99%)
Oct 19, 2007 5.648 5.766 5.599 5.599 74,172 -0.07(-1.24%)
Oct 18, 2007 5.718 5.718 5.643 5.670 94,360 -0.05(-0.85%)
Oct 17, 2007 5.775 5.775 5.621 5.718 222,290 -0.03(-0.46%)
Oct 16, 2007 5.744 5.753 5.652 5.744 119,538 -0.02(-0.38%)
Oct 15, 2007 5.683 5.766 5.683 5.766 150,613 +0.06(+1.08%)
Oct 12, 2007 5.705 5.709 5.670 5.705 211,630 +0.01(+0.15%)
Oct 11, 2007 5.692 5.736 5.617 5.696 179,193 +0.00(+0.08%)
Oct 10, 2007 5.709 5.736 5.621 5.692 310,753 +0.00(+0.08%)
Oct 09, 2007 5.709 5.731 5.599 5.687 227,734 +0.01(+0.16%)
Oct 08, 2007 5.696 5.748 5.555 5.678 99,123 -0.05(-0.83%)
Oct 05, 2007 5.577 5.753 5.577 5.726 339,333 +0.17(+2.99%)
Oct 04, 2007 5.511 5.603 5.484 5.559 271,966 +0.11(+2.11%)
Oct 03, 2007 5.568 5.599 5.414 5.445 362,016 -0.15(-2.76%)
Oct 02, 2007 5.625 5.674 5.555 5.599 82,792 -0.03(-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.