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

B&G Foods Holdings (NY: BGS )

11.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
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%)
Aug 03, 2009 3.694 3.853 3.659 3.787 214,678 +0.11(+2.87%)
Jul 31, 2009 3.615 3.725 3.597 3.681 193,867 +0.06(+1.71%)
Jul 30, 2009 3.584 3.681 3.584 3.619 291,246 +0.04(+0.98%)
Jul 29, 2009 3.752 3.791 3.531 3.584 266,975 -0.12(-3.21%)
Jul 28, 2009 3.716 3.783 3.690 3.703 190,562 -0.04(-1.18%)
Jul 27, 2009 3.716 3.747 3.699 3.747 137,473 +0.05(+1.43%)
Jul 24, 2009 3.664 3.703 3.630 3.694 1,088 -0.00(-0.12%)
Jul 23, 2009 3.659 3.712 3.593 3.699 273,692 +0.02(+0.48%)
Jul 22, 2009 3.694 3.725 3.637 3.681 183,349 -0.02(-0.60%)
Jul 21, 2009 3.769 3.791 3.690 3.703 195,058 -0.04(-1.18%)
Jul 20, 2009 3.549 3.747 3.545 3.747 339,984 +0.19(+5.33%)
Jul 17, 2009 3.527 3.575 3.509 3.558 200,256 +0.04(+1.13%)
Jul 16, 2009 3.492 3.523 3.460 3.518 204,539 +0.02(+0.50%)
Jul 15, 2009 3.465 3.527 3.417 3.500 293,712 +0.05(+1.53%)
Jul 14, 2009 3.434 3.487 3.395 3.448 126,699 +0.02(+0.64%)
Jul 13, 2009 3.311 3.434 3.306 3.426 132,013 +0.12(+3.60%)
Jul 10, 2009 3.267 3.346 3.254 3.306 235,732 +0.00(+0.13%)
Jul 09, 2009 3.536 3.536 3.267 3.302 273,157 -0.20(-5.79%)
Jul 08, 2009 3.584 3.584 3.454 3.505 171,774 -0.05(-1.36%)
Jul 07, 2009 3.677 3.677 3.549 3.553 152,267 -0.12(-3.36%)
Jul 06, 2009 3.553 3.699 3.421 3.677 264,979 +0.17(+4.77%)
Jul 02, 2009 3.677 3.677 3.509 3.509 204,856 -0.22(-5.80%)
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.