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

B&G Foods Holdings (NY: BGS )

11.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 29, 2008 3.571 3.571 3.527 3.553 177,342 -0.02(-0.49%)
Aug 28, 2008 3.571 3.606 3.536 3.571 188,847 +0.02(+0.62%)
Aug 27, 2008 3.531 3.553 3.527 3.549 146,394 +0.00(+0.00%)
Aug 26, 2008 3.571 3.580 3.531 3.549 176,675 -0.01(-0.25%)
Aug 25, 2008 3.664 3.664 3.558 3.558 250,329 -0.10(-2.77%)
Aug 22, 2008 3.668 3.670 3.637 3.659 168,854 +0.01(+0.36%)
Aug 21, 2008 3.716 3.716 3.642 3.646 150,583 -0.07(-2.01%)
Aug 20, 2008 3.765 3.774 3.712 3.721 147,637 -0.01(-0.35%)
Aug 19, 2008 3.734 3.778 3.708 3.734 186,937 -0.03(-0.82%)
Aug 18, 2008 3.813 3.813 3.725 3.765 357,979 -0.04(-1.16%)
Aug 15, 2008 3.827 3.827 3.734 3.809 0 +0.05(+1.29%)
Aug 14, 2008 3.743 3.778 3.712 3.761 269,545 +0.02(+0.47%)
Aug 13, 2008 3.725 3.765 3.708 3.743 220,979 +0.01(+0.24%)
Aug 12, 2008 3.844 3.844 3.708 3.734 403,644 -0.14(-3.53%)
Aug 11, 2008 3.747 3.893 3.721 3.871 355,615 +0.08(+2.21%)
Aug 08, 2008 3.668 3.787 3.650 3.787 475,060 +0.10(+2.75%)
Aug 07, 2008 3.730 3.765 3.677 3.686 389,526 -0.07(-1.99%)
Aug 06, 2008 3.739 3.772 3.716 3.761 241,251 +0.03(+0.71%)
Aug 05, 2008 3.743 3.787 3.721 3.734 354,631 -0.03(-0.70%)
Aug 04, 2008 3.853 3.884 3.743 3.761 275,604 -0.13(-3.40%)
Aug 01, 2008 3.937 3.937 3.875 3.893 172,094 -0.03(-0.79%)
Jul 31, 2008 3.871 3.998 3.866 3.924 269,641 +0.02(+0.57%)
Jul 30, 2008 4.003 4.069 3.884 3.902 237,331 -0.06(-1.56%)
Jul 29, 2008 3.963 4.409 3.937 3.963 1,107,793 -0.46(-10.37%)
Jul 28, 2008 4.501 4.514 4.343 4.422 393,441 -0.13(-2.81%)
Jul 25, 2008 4.435 4.625 4.413 4.550 314,589 +0.12(+2.79%)
Jul 24, 2008 4.329 4.439 4.276 4.426 260,080 +0.11(+2.66%)
Jul 23, 2008 4.312 4.320 4.263 4.312 155,921 +0.01(+0.31%)
Jul 22, 2008 4.184 4.312 4.122 4.298 479,660 +0.13(+3.07%)
Jul 21, 2008 4.263 4.263 4.140 4.171 201,989 -0.07(-1.56%)
Jul 18, 2008 4.254 4.254 4.215 4.237 341,516 -0.02(-0.41%)
Jul 17, 2008 4.298 4.298 4.144 4.254 231,339 -0.04(-1.03%)
Jul 16, 2008 4.206 4.351 4.179 4.298 260,559 +0.09(+2.20%)
Jul 15, 2008 4.149 4.268 4.122 4.206 1,381,511 -0.00(-0.10%)
Jul 14, 2008 4.201 4.228 4.096 4.210 120,731 +0.04(+0.84%)
Jul 11, 2008 4.166 4.268 4.047 4.175 255,571 +0.01(+0.32%)
Jul 10, 2008 4.021 4.193 3.968 4.162 236,755 +0.12(+3.06%)
Jul 09, 2008 4.087 4.210 3.990 4.038 408,212 -0.04(-0.97%)
Jul 08, 2008 3.858 4.126 3.822 4.078 745,597 +0.20(+5.11%)
Jul 07, 2008 3.858 3.902 3.752 3.880 540,173 +0.02(+0.57%)
Jul 04, 2008 3.906 3.977 3.849 3.858 117,185 +0.00(+0.00%)
Jul 03, 2008 3.906 3.977 3.849 3.858 117,185 -0.04(-1.02%)
Jul 02, 2008 3.977 4.025 3.822 3.897 414,504 -0.08(-2.10%)
Jul 01, 2008 4.056 4.069 3.866 3.981 307,267 -0.14(-3.32%)
Jun 30, 2008 4.012 4.175 3.985 4.118 492,785 +0.11(+2.64%)
Jun 27, 2008 3.968 4.074 3.946 4.012 3,579,984 +0.00(+0.11%)
Jun 26, 2008 4.060 4.087 3.998 4.007 424,382 -0.11(-2.68%)
Jun 25, 2008 4.126 4.193 4.109 4.118 279,784 -0.02(-0.43%)
Jun 24, 2008 4.254 4.254 4.109 4.135 311,509 -0.11(-2.70%)
Jun 23, 2008 4.281 4.298 4.210 4.250 134,118 +0.01(+0.31%)
Jun 20, 2008 4.232 4.254 4.188 4.237 117,265 -0.02(-0.52%)
Jun 19, 2008 4.290 4.290 4.215 4.259 105,815 +0.00(+0.00%)
Jun 18, 2008 4.312 4.312 4.241 4.259 259,313 -0.05(-1.13%)
Jun 17, 2008 4.298 4.307 4.276 4.307 209,266 +0.00(+0.00%)
Jun 16, 2008 4.338 4.338 4.272 4.307 117,219 -0.03(-0.71%)
Jun 13, 2008 4.329 4.343 4.290 4.338 381,743 +0.00(+0.10%)
Jun 12, 2008 4.303 4.334 4.254 4.334 152,212 +0.04(+0.92%)
Jun 11, 2008 4.294 4.351 4.281 4.294 369,740 -0.03(-0.71%)
Jun 10, 2008 4.320 4.347 4.276 4.325 129,094 +0.04(+0.93%)
Jun 09, 2008 4.360 4.378 4.285 4.285 210,632 -0.04(-1.02%)
Jun 06, 2008 4.387 4.404 4.320 4.329 239,545 -0.04(-0.81%)
Jun 05, 2008 4.365 4.365 4.334 4.365 405,236 +0.00(+0.00%)
Jun 04, 2008 4.373 4.382 4.329 4.365 246,157 +0.00(+0.00%)
Jun 03, 2008 4.338 4.395 4.338 4.365 167,353 +0.01(+0.20%)
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.