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

B&G Foods Holdings (NY: BGS )

11.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jan 31, 2008 4.338 4.391 4.338 4.373 160,593 +0.00(+0.10%)
Jan 30, 2008 4.307 4.409 4.307 4.369 232,879 +0.03(+0.71%)
Jan 29, 2008 4.334 4.338 4.268 4.338 62,150 +0.00(+0.10%)
Jan 28, 2008 4.347 4.378 4.285 4.334 72,584 -0.06(-1.40%)
Jan 25, 2008 4.466 4.466 4.343 4.395 105,247 -0.01(-0.30%)
Jan 24, 2008 4.338 4.435 4.307 4.409 164,903 +0.04(+1.01%)
Jan 23, 2008 4.188 4.391 4.166 4.365 177,379 +0.11(+2.59%)
Jan 22, 2008 4.188 4.285 3.990 4.254 221,723 -0.01(-0.31%)
Jan 21, 2008 4.409 4.409 4.254 4.268 0 +0.00(+0.00%)
Jan 18, 2008 4.409 4.409 4.254 4.268 98,713 -0.15(-3.30%)
Jan 17, 2008 4.492 4.492 4.320 4.413 113,186 -0.10(-2.15%)
Jan 16, 2008 4.417 4.510 4.369 4.510 100,711 +0.06(+1.29%)
Jan 15, 2008 4.603 4.603 4.404 4.453 131,106 -0.15(-3.16%)
Jan 14, 2008 4.629 4.647 4.519 4.598 110,918 +0.01(+0.29%)
Jan 11, 2008 4.484 4.629 4.484 4.585 174,316 +0.00(+0.00%)
Jan 10, 2008 4.343 4.625 4.276 4.585 160,593 +0.24(+5.58%)
Jan 09, 2008 4.422 4.431 4.144 4.343 305,110 -0.04(-0.91%)
Jan 08, 2008 4.422 4.435 4.307 4.382 124,378 -0.06(-1.39%)
Jan 07, 2008 4.329 4.466 4.329 4.444 113,118 +0.11(+2.65%)
Jan 04, 2008 4.453 4.462 4.312 4.329 94,879 -0.11(-2.53%)
Jan 03, 2008 4.431 4.466 4.395 4.442 61,583 -0.02(-0.35%)
Jan 02, 2008 4.501 4.514 4.391 4.457 73,265 -0.04(-0.98%)
Jan 01, 2008 4.391 4.514 4.378 4.501 363,602 +0.00(+0.00%)
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%)
Oct 01, 2007 5.665 5.775 5.555 5.625 242,478 -0.02(-0.31%)
Sep 28, 2007 5.643 5.683 5.511 5.643 175,564 -0.04(-0.62%)
Sep 27, 2007 5.727 5.744 5.665 5.678 136,776 -0.05(-0.92%)
Sep 26, 2007 5.775 5.788 5.670 5.731 140,859 -0.11(-1.85%)
Sep 25, 2007 5.868 5.908 5.824 5.839 92,999 -0.07(-1.16%)
Sep 24, 2007 5.912 5.912 5.846 5.908 100,938 +0.00(+0.00%)
Sep 21, 2007 5.886 5.921 5.819 5.908 216,393 +0.02(+0.37%)
Sep 20, 2007 5.930 5.930 5.841 5.886 113,413 +0.00(+0.00%)
Sep 19, 2007 5.824 5.952 5.824 5.886 123,167 +0.06(+0.98%)
Sep 18, 2007 5.841 5.911 5.780 5.828 129,972 -0.03(-0.53%)
Sep 17, 2007 5.815 5.872 5.815 5.859 47,633 -0.00(-0.08%)
Sep 14, 2007 5.841 5.872 5.797 5.863 146,303 +0.04(+0.77%)
Sep 13, 2007 5.837 5.872 5.788 5.819 91,865 -0.02(-0.31%)
Sep 12, 2007 5.824 5.868 5.780 5.837 61,016 +0.01(+0.15%)
Sep 11, 2007 5.855 5.947 5.780 5.828 134,508 +0.04(+0.61%)
Sep 10, 2007 5.921 5.927 5.775 5.793 181,688 -0.07(-1.28%)
Sep 07, 2007 5.731 5.943 5.731 5.868 240,210 +0.09(+1.60%)
Sep 06, 2007 5.775 5.863 5.696 5.775 96,855 +0.00(+0.00%)
Sep 05, 2007 5.727 5.784 5.709 5.775 85,967 +0.02(+0.38%)
Sep 04, 2007 5.665 5.753 5.639 5.753 260,397 +0.11(+2.03%)
Aug 31, 2007 5.617 5.678 5.599 5.639 208,681 +0.05(+0.95%)
Aug 30, 2007 5.577 5.612 5.493 5.586 261,758 +0.05(+0.96%)
Aug 29, 2007 5.577 5.581 5.484 5.533 193,937 +0.02(+0.40%)
Aug 28, 2007 5.533 5.559 5.511 5.511 48,767 -0.01(-0.16%)
Aug 27, 2007 5.643 5.643 5.511 5.520 131,559 -0.08(-1.42%)
Aug 24, 2007 5.599 5.621 5.568 5.599 158,325 +0.00(+0.00%)
Aug 23, 2007 5.555 5.617 5.493 5.599 142,674 +0.06(+1.03%)
Aug 22, 2007 5.550 5.555 5.484 5.542 533,271 +0.05(+0.96%)
Aug 21, 2007 5.484 5.524 5.431 5.489 164,676 +0.00(+0.08%)
Aug 20, 2007 5.555 5.652 5.356 5.484 892,566 -0.04(-0.72%)
Aug 17, 2007 5.841 5.899 5.414 5.524 1,306,299 -0.00(-0.08%)
Aug 16, 2007 5.775 5.793 5.246 5.528 1,207,402 -0.17(-2.94%)
Aug 15, 2007 5.731 6.040 5.687 5.696 1,044,994 +0.15(+2.70%)
Aug 14, 2007 5.908 5.943 5.546 5.546 66,687 -0.31(-5.34%)
Aug 13, 2007 5.969 6.027 5.815 5.859 46,953 +0.05(+0.91%)
Aug 10, 2007 5.766 5.833 5.674 5.806 304,856 +0.07(+1.23%)
Aug 09, 2007 5.943 5.952 5.731 5.736 220,703 -0.20(-3.34%)
Aug 08, 2007 5.996 6.005 5.837 5.934 171,708 +0.03(+0.45%)
Aug 07, 2007 5.943 6.097 5.886 5.908 293,514 +0.00(+0.07%)
Aug 06, 2007 5.952 5.983 5.819 5.903 262,439 +0.03(+0.45%)
Aug 03, 2007 5.903 5.934 5.846 5.877 66,687 -0.06(-0.97%)
Aug 02, 2007 6.040 6.057 5.934 5.934 86,874 -0.01(-0.15%)
Aug 01, 2007 5.890 5.956 5.890 5.943 204,825 +0.07(+1.28%)
Jul 31, 2007 5.890 5.987 5.815 5.868 1,478,915 -0.08(-1.41%)
Jul 30, 2007 6.106 6.106 5.930 5.952 98,669 -0.01(-0.15%)
Jul 27, 2007 5.846 6.000 5.846 5.960 111,372 +0.01(+0.22%)
Jul 26, 2007 6.053 6.053 5.903 5.947 79,389 -0.14(-2.25%)
Jul 25, 2007 6.071 6.181 6.044 6.084 246,334 +0.07(+1.25%)
Jul 24, 2007 6.088 6.115 6.000 6.009 50,809 -0.08(-1.30%)
Jul 23, 2007 6.199 6.199 6.040 6.088 205,052 -0.11(-1.78%)
Jul 20, 2007 6.018 6.199 6.018 6.199 106,608 +0.14(+2.25%)
Jul 19, 2007 6.093 6.106 6.031 6.062 90,957 +0.00(+0.00%)
Jul 18, 2007 6.110 6.110 6.044 6.062 169,893 -0.02(-0.29%)
Jul 17, 2007 6.097 6.128 6.031 6.080 292,153 +0.02(+0.29%)
Jul 16, 2007 6.075 6.088 6.022 6.062 246,788 +0.02(+0.37%)
Jul 13, 2007 5.996 6.102 5.956 6.040 216,393 +0.04(+0.74%)
Jul 12, 2007 6.062 6.150 5.983 5.996 484,730 +0.01(+0.15%)
Jul 11, 2007 6.027 6.044 5.934 5.987 709,743 +0.01(+0.22%)
Jul 10, 2007 5.916 6.071 5.872 5.974 501,742 +0.11(+1.80%)
Jul 09, 2007 5.943 6.009 5.863 5.868 317,785 -0.05(-0.89%)
Jul 06, 2007 5.916 5.947 5.859 5.921 213,217 +0.04(+0.60%)
Jul 05, 2007 5.863 5.943 5.828 5.886 457,511 +0.04(+0.60%)
Jul 03, 2007 5.846 5.881 5.789 5.850 360,655 +0.01(+0.15%)
Jul 02, 2007 5.819 5.916 5.771 5.841 317,558 +0.02(+0.38%)
Jun 29, 2007 5.797 5.819 5.687 5.819 476,791 +0.02(+0.38%)
Jun 28, 2007 5.863 5.863 5.771 5.797 190,761 -0.07(-1.13%)
Jun 27, 2007 5.930 5.930 5.824 5.863 453,428 -0.04(-0.75%)
Jun 26, 2007 5.886 5.930 5.863 5.908 111,825 +0.02(+0.37%)
Jun 25, 2007 6.013 6.013 5.886 5.886 664,150 -0.15(-2.41%)
Jun 22, 2007 6.009 6.031 5.943 6.031 590,431 +0.04(+0.66%)
Jun 21, 2007 5.996 5.996 5.934 5.991 408,743 +0.03(+0.44%)
Jun 20, 2007 5.996 5.996 5.916 5.965 463,408 -0.16(-2.66%)
Jun 19, 2007 5.991 6.132 5.859 6.128 639,426 +0.18(+2.96%)
Jun 18, 2007 5.938 5.983 5.855 5.952 533,498 -0.06(-1.03%)
Jun 15, 2007 5.943 6.013 5.850 6.013 597,690 +0.07(+1.19%)
Jun 14, 2007 5.978 6.062 5.877 5.943 660,748 +0.01(+0.15%)
Jun 13, 2007 5.930 5.965 5.793 5.934 1,275,677 +0.09(+1.58%)
Jun 12, 2007 5.952 6.018 5.780 5.841 1,791,937 -0.11(-1.92%)
Jun 11, 2007 6.146 6.146 5.943 5.956 532,817 -0.15(-2.45%)
Jun 08, 2007 6.049 6.128 5.960 6.106 763,501 +0.06(+0.95%)
Jun 07, 2007 6.057 6.066 5.960 6.049 418,723 +0.01(+0.15%)
Jun 06, 2007 6.057 6.062 5.943 6.040 143,128 -0.02(-0.29%)
Jun 05, 2007 6.018 6.084 5.952 6.058 198,927 +0.04(+0.66%)
Jun 04, 2007 6.124 6.124 5.952 6.018 258,356 -0.03(-0.44%)
Jun 01, 2007 6.018 6.044 5.916 6.044 225,466 +0.08(+1.40%)
May 31, 2007 5.987 6.031 5.938 5.961 534,405 -0.01(-0.22%)
May 30, 2007 5.996 6.000 5.912 5.974 655,077 -0.07(-1.17%)
May 29, 2007 5.996 6.132 5.908 6.044 439,818 +0.05(+0.81%)
May 25, 2007 6.044 6.088 5.956 5.996 562,759 -0.04(-0.73%)
May 24, 2007 5.890 6.084 5.872 6.040 2,008,784 +0.19(+3.32%)
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.