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

B&G Foods Holdings (NY: BGS )

11.07 +0.31 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 31, 2011 8.811 8.943 8.778 8.882 738,242 +0.02(+0.27%)
Mar 30, 2011 8.858 8.858 8.858 8.858 1,245,291 -0.18(-2.04%)
Mar 29, 2011 9.033 9.085 8.948 9.043 516,981 +0.04(+0.42%)
Mar 28, 2011 9.108 9.126 8.991 9.005 936,205 -0.07(-0.82%)
Mar 25, 2011 8.855 9.173 8.855 9.080 1,156,269 +0.22(+2.43%)
Mar 24, 2011 8.827 8.892 8.724 8.864 1,284,877 +0.10(+1.18%)
Mar 23, 2011 8.682 8.785 8.649 8.761 956,770 +0.08(+0.97%)
Mar 22, 2011 8.846 8.864 8.518 8.677 1,710,114 -0.30(-3.34%)
Mar 21, 2011 9.056 9.075 8.902 8.977 1,352,846 +0.21(+2.40%)
Mar 18, 2011 8.602 8.771 8.588 8.766 1,530,213 +0.20(+2.29%)
Mar 17, 2011 8.541 8.635 8.509 8.570 727,331 +0.10(+1.16%)
Mar 16, 2011 8.471 8.527 8.401 8.471 1,003,129 +0.02(+0.22%)
Mar 15, 2011 8.443 8.574 8.424 8.453 1,183,534 -0.12(-1.42%)
Mar 14, 2011 8.401 8.588 8.392 8.574 1,380,419 +0.14(+1.66%)
Mar 11, 2011 8.476 8.534 8.401 8.434 1,534,837 -0.06(-0.72%)
Mar 10, 2011 8.509 8.705 8.275 8.495 2,197,711 -0.05(-0.60%)
Mar 09, 2011 8.424 8.733 8.424 8.546 1,640,363 +0.10(+1.16%)
Mar 08, 2011 8.424 8.541 8.387 8.448 1,827,783 +0.03(+0.33%)
Mar 07, 2011 8.354 8.434 8.312 8.420 2,021,168 +0.10(+1.18%)
Mar 04, 2011 8.256 8.345 8.167 8.321 1,958,984 +0.05(+0.62%)
Mar 03, 2011 8.448 8.598 8.247 8.270 3,204,475 +0.13(+1.55%)
Mar 02, 2011 7.296 8.441 7.296 8.144 7,179,335 +1.11(+15.85%)
Mar 01, 2011 7.053 7.081 6.941 7.030 1,871,866 +0.01(+0.13%)
Feb 28, 2011 6.782 7.030 6.782 7.020 1,582,798 +0.29(+4.38%)
Feb 25, 2011 6.543 6.726 6.529 6.726 1,049,725 +0.22(+3.46%)
Feb 24, 2011 6.576 6.594 6.463 6.501 1,317,809 -0.04(-0.64%)
Feb 23, 2011 6.651 6.669 6.510 6.543 2,417,520 +0.05(+0.79%)
Feb 22, 2011 6.609 6.711 6.389 6.492 13,439,530 -0.18(-2.67%)
Feb 18, 2011 6.711 6.843 6.609 6.669 1,455,204 -0.02(-0.35%)
Feb 17, 2011 6.566 6.711 6.538 6.693 2,097,735 +0.29(+4.61%)
Feb 16, 2011 6.360 6.435 6.346 6.398 325,047 +0.02(+0.37%)
Feb 15, 2011 6.407 6.446 6.365 6.374 255,149 -0.04(-0.66%)
Feb 14, 2011 6.426 6.445 6.393 6.417 286,715 -0.00(-0.07%)
Feb 11, 2011 6.379 6.421 6.365 6.421 281,055 +0.02(+0.29%)
Feb 10, 2011 6.459 6.491 6.389 6.403 308,746 -0.08(-1.23%)
Feb 09, 2011 6.482 6.506 6.445 6.482 355,767 -0.02(-0.29%)
Feb 08, 2011 6.501 6.552 6.454 6.501 327,594 +0.01(+0.22%)
Feb 07, 2011 6.389 6.501 6.389 6.487 438,321 +0.11(+1.69%)
Feb 04, 2011 6.351 6.389 6.295 6.379 449,228 +0.02(+0.37%)
Feb 03, 2011 6.351 6.412 6.318 6.356 408,786 +0.02(+0.30%)
Feb 02, 2011 6.360 6.417 6.318 6.337 447,622 -0.03(-0.44%)
Feb 01, 2011 6.337 6.434 6.337 6.365 877,804 +0.08(+1.27%)
Jan 31, 2011 6.370 6.407 6.281 6.286 637,746 -0.03(-0.52%)
Jan 28, 2011 6.459 6.482 6.318 6.318 793,745 -0.14(-2.17%)
Jan 27, 2011 6.548 6.552 6.449 6.459 450,827 -0.10(-1.57%)
Jan 26, 2011 6.515 6.646 6.435 6.562 1,104,697 +0.15(+2.26%)
Jan 25, 2011 6.421 6.459 6.346 6.417 595,710 -0.03(-0.51%)
Jan 24, 2011 6.360 6.454 6.360 6.449 430,990 +0.09(+1.47%)
Jan 21, 2011 6.421 6.421 6.351 6.356 400,658 -0.04(-0.59%)
Jan 20, 2011 6.412 6.510 6.365 6.393 525,588 -0.03(-0.51%)
Jan 19, 2011 6.421 6.431 6.360 6.426 702,014 +0.03(+0.44%)
Jan 18, 2011 6.384 6.431 6.309 6.398 366,423 +0.01(+0.22%)
Jan 14, 2011 6.468 6.510 6.318 6.384 563,985 -0.09(-1.37%)
Jan 13, 2011 6.421 6.534 6.398 6.473 508,813 +0.03(+0.44%)
Jan 12, 2011 6.356 6.463 6.318 6.445 580,890 +0.10(+1.62%)
Jan 11, 2011 6.318 6.360 6.290 6.342 339,877 +0.03(+0.52%)
Jan 10, 2011 6.346 6.360 6.234 6.309 506,114 -0.04(-0.59%)
Jan 07, 2011 6.300 6.346 6.225 6.346 566,261 +0.06(+0.97%)
Jan 06, 2011 6.300 6.314 6.248 6.286 362,605 -0.00(-0.07%)
Jan 05, 2011 6.229 6.309 6.192 6.290 729,814 +0.01(+0.22%)
Jan 04, 2011 6.440 6.454 6.225 6.276 661,976 -0.15(-2.33%)
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.