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

B&G Foods Holdings (NY: BGS )

10.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 31, 2011 6.370 6.407 6.281 6.286 637,746 -0.03(-0.52%)
Jan 28, 2011 6.459 6.482 6.318 6.318 793,745 -0.14(-2.17%)
Jan 27, 2011 6.548 6.552 6.449 6.459 450,827 -0.10(-1.57%)
Jan 26, 2011 6.515 6.646 6.435 6.562 1,104,697 +0.15(+2.26%)
Jan 25, 2011 6.421 6.459 6.346 6.417 595,710 -0.03(-0.51%)
Jan 24, 2011 6.360 6.454 6.360 6.449 430,990 +0.09(+1.47%)
Jan 21, 2011 6.421 6.421 6.351 6.356 400,658 -0.04(-0.59%)
Jan 20, 2011 6.412 6.510 6.365 6.393 525,588 -0.03(-0.51%)
Jan 19, 2011 6.421 6.431 6.360 6.426 702,014 +0.03(+0.44%)
Jan 18, 2011 6.384 6.431 6.309 6.398 366,423 +0.01(+0.22%)
Jan 14, 2011 6.468 6.510 6.318 6.384 563,985 -0.09(-1.37%)
Jan 13, 2011 6.421 6.534 6.398 6.473 508,813 +0.03(+0.44%)
Jan 12, 2011 6.356 6.463 6.318 6.445 580,890 +0.10(+1.62%)
Jan 11, 2011 6.318 6.360 6.290 6.342 339,877 +0.03(+0.52%)
Jan 10, 2011 6.346 6.360 6.234 6.309 506,114 -0.04(-0.59%)
Jan 07, 2011 6.300 6.346 6.225 6.346 566,261 +0.06(+0.97%)
Jan 06, 2011 6.300 6.314 6.248 6.286 362,605 -0.00(-0.07%)
Jan 05, 2011 6.229 6.309 6.192 6.290 729,814 +0.01(+0.22%)
Jan 04, 2011 6.440 6.454 6.225 6.276 661,976 -0.15(-2.33%)
Jan 03, 2011 6.435 6.478 6.397 6.426 652,895 +0.00(+0.00%)
Dec 31, 2010 6.389 6.482 6.389 6.426 278,056 +0.02(+0.37%)
Dec 30, 2010 6.435 6.459 6.403 6.403 380,950 -0.01(-0.22%)
Dec 29, 2010 6.389 6.435 6.337 6.417 368,371 +0.07(+1.03%)
Dec 28, 2010 6.305 6.356 6.273 6.351 444,712 +0.07(+1.10%)
Dec 27, 2010 6.309 6.328 6.263 6.282 476,999 -0.05(-0.73%)
Dec 23, 2010 6.314 6.374 6.309 6.328 473,834 +0.02(+0.29%)
Dec 22, 2010 6.393 6.407 6.296 6.309 558,194 -0.07(-1.16%)
Dec 21, 2010 6.388 6.411 6.351 6.383 594,197 +0.03(+0.51%)
Dec 20, 2010 6.342 6.356 6.217 6.351 535,733 +0.06(+0.96%)
Dec 17, 2010 6.286 6.296 6.226 6.291 850,609 -0.03(-0.51%)
Dec 16, 2010 6.337 6.346 6.273 6.323 569,050 +0.02(+0.29%)
Dec 15, 2010 6.300 6.333 6.282 6.305 691,144 +0.00(+0.07%)
Dec 14, 2010 6.231 6.337 6.231 6.300 761,141 +0.06(+1.04%)
Dec 13, 2010 6.231 6.249 6.194 6.236 363,177 +0.00(+0.07%)
Dec 10, 2010 6.240 6.263 6.208 6.231 447,650 -0.00(-0.07%)
Dec 09, 2010 6.273 6.319 6.194 6.236 440,480 -0.00(-0.07%)
Dec 08, 2010 6.189 6.319 6.189 6.240 855,478 +0.09(+1.43%)
Dec 07, 2010 6.060 6.203 6.060 6.152 929,484 +0.13(+2.15%)
Dec 06, 2010 6.004 6.055 5.972 6.023 633,268 +0.01(+0.23%)
Dec 03, 2010 5.986 6.010 5.985 6.009 583,211 +0.01(+0.15%)
Dec 02, 2010 5.963 6.023 5.949 6.000 752,494 +0.04(+0.62%)
Dec 01, 2010 5.963 6.000 5.926 5.963 678,473 +0.06(+0.94%)
Nov 30, 2010 5.949 5.963 5.880 5.907 1,261,321 -0.06(-0.93%)
Nov 29, 2010 5.898 6.009 5.893 5.963 1,029,544 +0.02(+0.39%)
Nov 26, 2010 5.824 5.972 5.824 5.940 358,598 +0.08(+1.34%)
Nov 24, 2010 5.843 5.861 5.861 5.861 396,648 +0.07(+1.20%)
Nov 23, 2010 5.820 5.880 5.783 5.792 301,473 -0.07(-1.18%)
Nov 22, 2010 5.815 5.884 5.773 5.861 464,016 +0.06(+0.96%)
Nov 19, 2010 5.792 5.838 5.783 5.806 413,730 +0.03(+0.48%)
Nov 18, 2010 5.686 5.792 5.686 5.778 295,290 +0.12(+2.12%)
Nov 17, 2010 5.732 5.764 5.653 5.658 499,554 -0.08(-1.45%)
Nov 16, 2010 5.783 5.815 5.713 5.741 471,017 -0.13(-2.20%)
Nov 15, 2010 5.870 5.903 5.824 5.870 453,783 +0.04(+0.71%)
Nov 12, 2010 5.852 5.917 5.829 5.829 416,265 -0.05(-0.79%)
Nov 11, 2010 5.852 5.889 5.824 5.875 400,356 +0.00(+0.00%)
Nov 10, 2010 5.866 5.935 5.824 5.875 518,341 +0.02(+0.39%)
Nov 09, 2010 5.852 5.972 5.847 5.852 690,201 +0.00(+0.00%)
Nov 08, 2010 5.843 5.889 5.801 5.852 492,188 +0.02(+0.32%)
Nov 05, 2010 5.833 5.889 5.787 5.833 509,766 +0.01(+0.24%)
Nov 04, 2010 5.815 5.917 5.783 5.820 734,665 +0.06(+1.12%)
Nov 03, 2010 5.722 5.769 5.707 5.755 411,077 +0.04(+0.73%)
Nov 02, 2010 5.727 5.732 5.667 5.713 762,086 +0.06(+0.98%)
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.