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

B&G Foods Holdings (NY: BGS )

9.220 +0.030 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 29, 2010 3.932 3.932 3.854 3.867 408,925 -0.06(-1.43%)
Jan 28, 2010 3.915 3.958 3.848 3.923 469,234 -0.01(-0.22%)
Jan 27, 2010 3.915 3.940 3.876 3.932 413,994 +0.01(+0.33%)
Jan 26, 2010 3.932 3.962 3.876 3.919 535,243 -0.03(-0.87%)
Jan 25, 2010 3.983 3.996 3.919 3.953 453,151 +0.01(+0.22%)
Jan 22, 2010 3.992 4.039 3.923 3.945 472,824 -0.06(-1.51%)
Jan 21, 2010 4.083 4.091 4.001 4.005 657,408 -0.07(-1.80%)
Jan 20, 2010 4.126 4.139 4.078 4.078 562,170 -0.06(-1.46%)
Jan 19, 2010 4.083 4.186 4.083 4.139 655,325 +0.05(+1.26%)
Jan 15, 2010 4.113 4.087 4.087 4.087 715,200 -0.02(-0.42%)
Jan 14, 2010 4.087 4.156 4.074 4.104 539,644 +0.03(+0.74%)
Jan 13, 2010 4.005 4.083 4.001 4.074 355,661 +0.07(+1.72%)
Jan 12, 2010 3.958 4.039 3.876 4.005 520,436 +0.02(+0.43%)
Jan 11, 2010 4.035 4.048 3.803 3.988 1,015,696 -0.03(-0.86%)
Jan 08, 2010 4.108 4.126 3.966 4.022 648,452 -0.09(-2.10%)
Jan 07, 2010 4.113 4.164 4.070 4.108 341,392 -0.02(-0.52%)
Jan 06, 2010 4.065 4.285 4.057 4.130 815,574 +0.05(+1.16%)
Jan 05, 2010 3.975 4.238 3.975 4.083 1,128,990 +0.09(+2.38%)
Jan 04, 2010 3.932 4.022 3.919 3.988 579,523 +0.03(+0.87%)
Dec 31, 2009 4.014 3.953 3.953 3.953 662,024 -0.08(-1.92%)
Dec 30, 2009 4.083 4.113 3.996 4.031 632,506 -0.10(-2.50%)
Dec 29, 2009 4.190 4.190 4.065 4.134 509,893 +0.00(+0.00%)
Dec 28, 2009 4.092 4.134 4.092 4.134 692,400 +0.04(+1.03%)
Dec 24, 2009 4.083 4.122 4.063 4.092 258,441 +0.00(+0.00%)
Dec 23, 2009 4.020 4.092 4.016 4.092 680,417 +0.08(+1.90%)
Dec 22, 2009 3.910 4.020 3.885 4.016 876,380 +0.11(+2.71%)
Dec 21, 2009 3.952 3.973 3.910 3.910 646,663 -0.02(-0.54%)
Dec 18, 2009 3.868 3.940 3.787 3.931 1,732,220 +0.10(+2.54%)
Dec 17, 2009 3.817 3.872 3.791 3.834 871,826 +0.01(+0.22%)
Dec 16, 2009 3.817 3.872 3.787 3.825 679,325 +0.05(+1.23%)
Dec 15, 2009 3.800 3.834 3.724 3.779 586,021 -0.03(-0.67%)
Dec 14, 2009 3.775 3.808 3.770 3.804 374,330 +0.03(+0.67%)
Dec 11, 2009 3.736 3.787 3.665 3.779 903,935 +0.07(+1.94%)
Dec 10, 2009 3.690 3.770 3.660 3.707 655,015 +0.03(+0.69%)
Dec 09, 2009 3.656 3.707 3.643 3.681 436,917 +0.00(+0.12%)
Dec 08, 2009 3.677 3.698 3.618 3.677 546,508 +0.00(+0.12%)
Dec 07, 2009 3.597 3.681 3.588 3.673 467,556 +0.07(+2.00%)
Dec 04, 2009 3.677 3.677 3.542 3.601 836,523 -0.01(-0.23%)
Dec 03, 2009 3.652 3.690 3.601 3.610 735,583 -0.01(-0.23%)
Dec 02, 2009 3.525 3.618 3.525 3.618 711,238 +0.08(+2.15%)
Dec 01, 2009 3.618 3.665 3.512 3.542 1,728,179 -0.08(-2.22%)
Nov 30, 2009 3.610 3.631 3.474 3.622 1,552,166 -0.00(-0.12%)
Nov 27, 2009 3.601 3.685 3.559 3.626 524,115 -0.06(-1.49%)
Nov 25, 2009 3.643 3.703 3.584 3.681 946,891 +0.18(+5.20%)
Nov 24, 2009 3.525 3.635 3.491 3.499 929,420 +0.00(+0.12%)
Nov 23, 2009 3.487 3.512 3.483 3.495 424,761 +0.02(+0.49%)
Nov 20, 2009 3.432 3.483 3.428 3.478 271,626 +0.03(+0.98%)
Nov 19, 2009 3.449 3.470 3.385 3.444 406,569 -0.03(-0.73%)
Nov 18, 2009 3.478 3.483 3.444 3.470 360,770 +0.00(+0.12%)
Nov 17, 2009 3.449 3.474 3.398 3.466 371,736 +0.03(+0.99%)
Nov 16, 2009 3.394 3.440 3.394 3.432 637,191 +0.05(+1.50%)
Nov 13, 2009 3.377 3.384 3.339 3.381 397,636 +0.03(+0.76%)
Nov 12, 2009 3.440 3.440 3.322 3.356 808,124 -0.06(-1.86%)
Nov 11, 2009 3.470 3.487 3.411 3.419 554,288 -0.04(-1.22%)
Nov 10, 2009 3.406 3.478 3.402 3.461 641,679 +0.06(+1.87%)
Nov 09, 2009 3.389 3.432 3.381 3.398 668,995 +0.02(+0.50%)
Nov 06, 2009 3.385 3.423 3.330 3.381 693,511 -0.03(-0.75%)
Nov 05, 2009 3.406 3.423 3.389 3.406 498,051 +0.02(+0.50%)
Nov 04, 2009 3.368 3.432 3.368 3.389 1,079,122 +0.06(+1.65%)
Nov 03, 2009 3.254 3.347 3.237 3.334 1,235,497 +0.09(+2.74%)
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.