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

B&G Foods Holdings (NY: BGS )

11.55 +0.21 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 29, 2011 8.956 9.157 8.842 8.980 1,324,279 -0.03(-0.32%)
Jul 28, 2011 9.062 9.238 8.928 9.009 1,621,635 +0.16(+1.84%)
Jul 27, 2011 9.712 9.783 8.483 8.846 4,485,030 -0.87(-8.91%)
Jul 26, 2011 9.821 9.826 9.659 9.712 958,420 -0.20(-1.98%)
Jul 25, 2011 9.998 10.09 9.898 9.907 635,101 -0.18(-1.80%)
Jul 22, 2011 10.02 10.10 10.02 10.09 508,047 +0.01(+0.10%)
Jul 21, 2011 10.00 10.16 9.941 10.08 543,142 +0.13(+1.30%)
Jul 20, 2011 10.07 10.09 9.903 9.950 455,600 -0.09(-0.90%)
Jul 19, 2011 9.774 10.06 9.755 10.04 629,493 +0.30(+3.09%)
Jul 18, 2011 9.740 9.769 9.530 9.740 654,307 -0.06(-0.59%)
Jul 15, 2011 9.735 9.864 9.664 9.798 628,705 +0.08(+0.79%)
Jul 14, 2011 9.735 9.922 9.645 9.721 826,037 -0.01(-0.10%)
Jul 13, 2011 9.898 9.955 9.597 9.731 1,058,674 -0.12(-1.21%)
Jul 12, 2011 9.817 9.917 9.788 9.850 576,940 -0.01(-0.10%)
Jul 11, 2011 9.907 9.965 9.817 9.860 467,369 -0.14(-1.39%)
Jul 08, 2011 9.817 10.02 9.803 9.998 536,045 +0.08(+0.82%)
Jul 07, 2011 9.946 10.04 9.860 9.917 580,413 +0.06(+0.58%)
Jul 06, 2011 9.888 9.955 9.721 9.860 1,175,417 -0.25(-2.50%)
Jul 05, 2011 9.898 10.18 9.886 10.11 689,929 +0.22(+2.27%)
Jul 01, 2011 9.884 9.917 9.750 9.888 743,311 +0.03(+0.34%)
Jun 30, 2011 9.927 10.00 9.812 9.855 705,685 -0.03(-0.34%)
Jun 29, 2011 9.831 9.989 9.750 9.888 788,490 +0.07(+0.68%)
Jun 28, 2011 10.09 10.11 9.788 9.821 835,245 -0.20(-1.96%)
Jun 27, 2011 9.819 10.07 9.753 10.02 1,475,491 +0.20(+2.02%)
Jun 24, 2011 9.804 9.980 9.672 9.819 1,529,867 +0.01(+0.14%)
Jun 23, 2011 9.563 9.838 9.421 9.804 1,348,119 +0.14(+1.42%)
Jun 22, 2011 9.596 9.890 9.549 9.667 2,269,364 +0.02(+0.20%)
Jun 21, 2011 9.227 9.667 9.227 9.648 1,713,973 +0.48(+5.21%)
Jun 20, 2011 9.118 9.199 9.076 9.170 1,295,468 -0.03(-0.31%)
Jun 17, 2011 8.872 9.227 8.834 9.199 1,872,334 +0.45(+5.14%)
Jun 16, 2011 8.555 8.801 8.541 8.749 518,463 +0.21(+2.44%)
Jun 15, 2011 8.683 8.740 8.446 8.541 594,999 -0.22(-2.54%)
Jun 14, 2011 8.333 8.797 8.328 8.763 941,150 +0.46(+5.53%)
Jun 13, 2011 8.295 8.432 8.281 8.304 657,883 +0.00(+0.06%)
Jun 10, 2011 8.290 8.374 8.196 8.300 597,230 -0.01(-0.17%)
Jun 09, 2011 8.233 8.394 8.181 8.314 458,859 +0.08(+0.98%)
Jun 08, 2011 8.342 8.352 8.169 8.233 1,055,325 -0.16(-1.86%)
Jun 07, 2011 8.484 8.565 8.385 8.390 449,315 -0.09(-1.06%)
Jun 06, 2011 8.655 8.655 8.423 8.480 712,662 -0.19(-2.24%)
Jun 03, 2011 8.763 8.782 8.636 8.674 628,594 +0.27(+3.27%)
May 24, 2011 8.456 8.469 8.357 8.399 477,302 -0.05(-0.56%)
May 23, 2011 8.404 8.494 8.399 8.446 433,962 -0.10(-1.22%)
May 20, 2011 8.555 8.631 8.446 8.551 470,180 -0.05(-0.61%)
May 19, 2011 8.584 8.621 8.456 8.603 647,483 +0.08(+0.89%)
May 18, 2011 8.427 8.555 8.385 8.527 377,041 +0.14(+1.69%)
May 17, 2011 8.399 8.461 8.370 8.385 521,859 -0.05(-0.56%)
May 16, 2011 8.517 8.573 8.404 8.432 669,597 -0.12(-1.38%)
May 13, 2011 8.588 8.598 8.498 8.551 2,014,149 -0.05(-0.55%)
May 12, 2011 8.555 8.638 8.451 8.598 571,714 +0.01(+0.11%)
May 11, 2011 8.517 8.612 8.458 8.588 494,098 +0.07(+0.83%)
May 10, 2011 8.551 8.551 8.475 8.517 474,968 +0.00(+0.06%)
May 09, 2011 8.489 8.541 8.447 8.513 447,743 +0.03(+0.39%)
May 06, 2011 8.286 8.546 8.281 8.480 680,417 +0.26(+3.23%)
May 05, 2011 8.385 8.432 8.191 8.215 671,955 -0.18(-2.20%)
May 04, 2011 8.409 8.517 8.399 8.399 731,466 -0.02(-0.28%)
May 03, 2011 8.517 8.565 8.399 8.423 801,922 -0.11(-1.33%)
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.