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 (%)
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%)
Apr 01, 2009 2.244 2.332 2.187 2.266 253,202 -0.03(-1.15%)
Mar 31, 2009 2.085 2.328 2.024 2.292 594,852 +0.24(+11.83%)
Mar 30, 2009 2.147 2.160 2.002 2.050 226,253 -0.32(-13.41%)
Mar 26, 2009 2.337 2.367 2.284 2.367 449,186 +0.11(+4.88%)
Mar 25, 2009 2.253 2.315 2.187 2.257 304,951 +0.04(+1.79%)
Mar 24, 2009 2.257 2.292 2.213 2.218 182,879 -0.07(-2.90%)
Mar 23, 2009 2.235 2.284 2.209 2.284 455,485 +0.10(+4.65%)
Mar 20, 2009 2.200 2.200 2.156 2.182 387,040 -0.02(-0.80%)
Mar 19, 2009 2.226 2.231 2.178 2.200 253,965 -0.00(-0.20%)
Mar 18, 2009 2.173 2.204 2.116 2.204 253,466 +0.04(+1.83%)
Mar 17, 2009 2.059 2.182 2.046 2.165 251,730 +0.11(+5.14%)
Mar 16, 2009 2.028 2.200 2.019 2.059 439,020 +0.08(+4.01%)
Mar 13, 2009 1.966 2.028 1.931 1.979 0 +0.03(+1.58%)
Mar 12, 2009 1.777 1.962 1.759 1.949 238,699 +0.17(+9.68%)
Mar 11, 2009 1.759 1.794 1.759 1.777 162,444 +0.02(+1.26%)
Mar 10, 2009 1.759 1.777 1.697 1.755 370,338 +0.05(+3.11%)
Mar 09, 2009 1.733 1.808 1.697 1.702 262,017 -0.06(-3.26%)
Mar 06, 2009 1.763 1.799 1.731 1.759 0 +0.02(+1.27%)
Mar 05, 2009 1.737 1.825 1.715 1.737 88,208 -0.04(-2.48%)
Mar 04, 2009 1.763 1.808 1.755 1.781 240,446 +0.03(+1.76%)
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.