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 (%)
Jun 30, 2009 3.730 3.747 3.650 3.708 181,586 -0.03(-0.71%)
Jun 29, 2009 3.699 3.791 3.593 3.734 359,972 +0.02(+0.47%)
Jun 26, 2009 3.589 3.721 3.540 3.716 763,365 +0.06(+1.57%)
Jun 25, 2009 3.650 3.672 3.613 3.659 309,018 +0.09(+2.47%)
Jun 24, 2009 3.531 3.584 3.527 3.571 152,811 +0.07(+2.14%)
Jun 23, 2009 3.452 3.562 3.421 3.496 272,031 +0.06(+1.67%)
Jun 22, 2009 3.470 3.487 3.390 3.439 158,758 -0.07(-1.89%)
Jun 19, 2009 3.522 3.545 3.456 3.505 271,911 +0.04(+1.15%)
Jun 18, 2009 3.373 3.470 3.359 3.465 169,607 +0.13(+3.83%)
Jun 17, 2009 3.254 3.373 3.249 3.337 166,722 +0.07(+2.30%)
Jun 16, 2009 3.399 3.448 3.223 3.262 276,500 -0.10(-2.89%)
Jun 15, 2009 3.434 3.461 3.329 3.359 288,138 -0.11(-3.18%)
Jun 12, 2009 3.474 3.496 3.386 3.470 151,366 -0.02(-0.51%)
Jun 11, 2009 3.434 3.509 3.417 3.487 255,806 +0.07(+2.20%)
Jun 10, 2009 3.514 3.522 3.351 3.412 146,371 -0.06(-1.78%)
Jun 09, 2009 3.483 3.514 3.461 3.474 177,959 +0.04(+1.03%)
Jun 08, 2009 3.474 3.496 3.426 3.439 199,562 -0.11(-3.23%)
Jun 05, 2009 3.562 3.589 3.492 3.553 96,862 +0.01(+0.25%)
Jun 04, 2009 3.496 3.575 3.470 3.545 171,338 +0.07(+2.16%)
Jun 03, 2009 3.478 3.492 3.417 3.470 129,518 -0.04(-1.01%)
Jun 02, 2009 3.311 3.518 3.311 3.505 215,876 +0.13(+3.79%)
Jun 01, 2009 3.284 3.377 3.271 3.377 255,956 +0.18(+5.66%)
May 29, 2009 3.284 3.386 3.196 3.196 503,643 -0.13(-3.85%)
May 28, 2009 3.364 3.386 3.174 3.324 227,487 -0.01(-0.26%)
May 27, 2009 3.386 3.395 3.271 3.333 231,053 -0.06(-1.69%)
May 26, 2009 3.227 3.390 3.201 3.390 270,135 +0.15(+4.63%)
May 22, 2009 3.187 3.324 3.183 3.240 242,002 +0.06(+1.94%)
May 21, 2009 3.090 3.205 3.090 3.179 307,766 +0.01(+0.42%)
May 20, 2009 3.196 3.209 3.117 3.165 631,247 -0.03(-0.83%)
May 19, 2009 3.165 3.227 3.082 3.192 231,010 +0.02(+0.70%)
May 18, 2009 3.139 3.183 3.068 3.170 261,323 +0.07(+2.28%)
May 15, 2009 3.126 3.126 2.998 3.099 216,751 -0.00(-0.14%)
May 14, 2009 3.020 3.126 3.020 3.104 219,013 +0.10(+3.38%)
May 13, 2009 3.073 3.121 2.998 3.002 360,363 -0.10(-3.27%)
May 12, 2009 3.126 3.130 3.051 3.104 246,575 +0.01(+0.28%)
May 11, 2009 3.068 3.130 3.033 3.095 360,095 +0.03(+0.86%)
May 08, 2009 2.861 3.108 2.804 3.068 703,943 +0.25(+8.75%)
May 07, 2009 2.707 2.888 2.694 2.822 590,175 +0.17(+6.49%)
May 06, 2009 2.645 2.667 2.473 2.650 672,294 +0.02(+0.67%)
May 05, 2009 2.685 2.707 2.566 2.632 278,097 -0.06(-2.29%)
May 04, 2009 2.641 2.755 2.557 2.694 371,826 +0.02(+0.66%)
May 01, 2009 2.729 2.755 2.650 2.676 308,551 -0.02(-0.82%)
Apr 30, 2009 2.852 2.866 2.601 2.698 385,280 -0.12(-4.37%)
Apr 29, 2009 2.354 2.910 2.354 2.822 652,072 +0.50(+21.44%)
Apr 28, 2009 2.266 2.337 2.266 2.323 107,055 +0.05(+2.13%)
Apr 27, 2009 2.266 2.292 2.235 2.275 155,281 -0.04(-1.53%)
Apr 24, 2009 2.218 2.341 2.213 2.310 238,540 +0.09(+4.18%)
Apr 23, 2009 2.257 2.257 2.209 2.218 161,954 -0.02(-0.98%)
Apr 22, 2009 2.253 2.301 2.204 2.240 237,470 -0.04(-1.55%)
Apr 21, 2009 2.262 2.403 2.226 2.275 396,138 +0.03(+1.18%)
Apr 20, 2009 2.257 2.270 2.226 2.248 269,541 -0.07(-2.86%)
Apr 17, 2009 2.332 2.332 2.297 2.315 210,681 -0.02(-0.76%)
Apr 16, 2009 2.310 2.350 2.270 2.332 283,847 +0.05(+2.12%)
Apr 15, 2009 2.222 2.297 2.222 2.284 132,662 +0.04(+1.97%)
Apr 14, 2009 2.284 2.310 2.156 2.240 175,324 -0.05(-2.12%)
Apr 13, 2009 2.270 2.315 2.270 2.288 73,732 -0.01(-0.38%)
Apr 09, 2009 2.292 2.306 2.262 2.297 156,635 +0.03(+1.36%)
Apr 08, 2009 2.178 2.266 2.165 2.266 98,728 +0.08(+3.63%)
Apr 07, 2009 2.204 2.257 2.182 2.187 125,648 -0.02(-1.00%)
Apr 06, 2009 2.222 2.226 2.173 2.209 152,877 -0.04(-1.57%)
Apr 03, 2009 2.257 2.284 2.218 2.244 175,251 -0.05(-2.30%)
Apr 02, 2009 2.319 2.403 2.257 2.297 222,368 +0.03(+1.36%)
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.