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

B&G Foods Holdings (NY: BGS )

11.06 +0.13 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2007 5.617 5.678 5.599 5.639 208,681 +0.05(+0.95%)
Aug 30, 2007 5.577 5.612 5.493 5.586 261,758 +0.05(+0.96%)
Aug 29, 2007 5.577 5.581 5.484 5.533 193,937 +0.02(+0.40%)
Aug 28, 2007 5.533 5.559 5.511 5.511 48,767 -0.01(-0.16%)
Aug 27, 2007 5.643 5.643 5.511 5.520 131,559 -0.08(-1.42%)
Aug 24, 2007 5.599 5.621 5.568 5.599 158,325 +0.00(+0.00%)
Aug 23, 2007 5.555 5.617 5.493 5.599 142,674 +0.06(+1.03%)
Aug 22, 2007 5.550 5.555 5.484 5.542 533,271 +0.05(+0.96%)
Aug 21, 2007 5.484 5.524 5.431 5.489 164,676 +0.00(+0.08%)
Aug 20, 2007 5.555 5.652 5.356 5.484 892,566 -0.04(-0.72%)
Aug 17, 2007 5.841 5.899 5.414 5.524 1,306,299 -0.00(-0.08%)
Aug 16, 2007 5.775 5.793 5.246 5.528 1,207,402 -0.17(-2.94%)
Aug 15, 2007 5.731 6.040 5.687 5.696 1,044,994 +0.15(+2.70%)
Aug 14, 2007 5.908 5.943 5.546 5.546 66,687 -0.31(-5.34%)
Aug 13, 2007 5.969 6.027 5.815 5.859 46,953 +0.05(+0.91%)
Aug 10, 2007 5.766 5.833 5.674 5.806 304,856 +0.07(+1.23%)
Aug 09, 2007 5.943 5.952 5.731 5.736 220,703 -0.20(-3.34%)
Aug 08, 2007 5.996 6.005 5.837 5.934 171,708 +0.03(+0.45%)
Aug 07, 2007 5.943 6.097 5.886 5.908 293,514 +0.00(+0.07%)
Aug 06, 2007 5.952 5.983 5.819 5.903 262,439 +0.03(+0.45%)
Aug 03, 2007 5.903 5.934 5.846 5.877 66,687 -0.06(-0.97%)
Aug 02, 2007 6.040 6.057 5.934 5.934 86,874 -0.01(-0.15%)
Aug 01, 2007 5.890 5.956 5.890 5.943 204,825 +0.07(+1.28%)
Jul 31, 2007 5.890 5.987 5.815 5.868 1,478,915 -0.08(-1.41%)
Jul 30, 2007 6.106 6.106 5.930 5.952 98,669 -0.01(-0.15%)
Jul 27, 2007 5.846 6.000 5.846 5.960 111,372 +0.01(+0.22%)
Jul 26, 2007 6.053 6.053 5.903 5.947 79,389 -0.14(-2.25%)
Jul 25, 2007 6.071 6.181 6.044 6.084 246,334 +0.07(+1.25%)
Jul 24, 2007 6.088 6.115 6.000 6.009 50,809 -0.08(-1.30%)
Jul 23, 2007 6.199 6.199 6.040 6.088 205,052 -0.11(-1.78%)
Jul 20, 2007 6.018 6.199 6.018 6.199 106,608 +0.14(+2.25%)
Jul 19, 2007 6.093 6.106 6.031 6.062 90,957 +0.00(+0.00%)
Jul 18, 2007 6.110 6.110 6.044 6.062 169,893 -0.02(-0.29%)
Jul 17, 2007 6.097 6.128 6.031 6.080 292,153 +0.02(+0.29%)
Jul 16, 2007 6.075 6.088 6.022 6.062 246,788 +0.02(+0.37%)
Jul 13, 2007 5.996 6.102 5.956 6.040 216,393 +0.04(+0.74%)
Jul 12, 2007 6.062 6.150 5.983 5.996 484,730 +0.01(+0.15%)
Jul 11, 2007 6.027 6.044 5.934 5.987 709,743 +0.01(+0.22%)
Jul 10, 2007 5.916 6.071 5.872 5.974 501,742 +0.11(+1.80%)
Jul 09, 2007 5.943 6.009 5.863 5.868 317,785 -0.05(-0.89%)
Jul 06, 2007 5.916 5.947 5.859 5.921 213,217 +0.04(+0.60%)
Jul 05, 2007 5.863 5.943 5.828 5.886 457,511 +0.04(+0.60%)
Jul 03, 2007 5.846 5.881 5.789 5.850 360,655 +0.01(+0.15%)
Jul 02, 2007 5.819 5.916 5.771 5.841 317,558 +0.02(+0.38%)
Jun 29, 2007 5.797 5.819 5.687 5.819 476,791 +0.02(+0.38%)
Jun 28, 2007 5.863 5.863 5.771 5.797 190,761 -0.07(-1.13%)
Jun 27, 2007 5.930 5.930 5.824 5.863 453,428 -0.04(-0.75%)
Jun 26, 2007 5.886 5.930 5.863 5.908 111,825 +0.02(+0.37%)
Jun 25, 2007 6.013 6.013 5.886 5.886 664,150 -0.15(-2.41%)
Jun 22, 2007 6.009 6.031 5.943 6.031 590,431 +0.04(+0.66%)
Jun 21, 2007 5.996 5.996 5.934 5.991 408,743 +0.03(+0.44%)
Jun 20, 2007 5.996 5.996 5.916 5.965 463,408 -0.16(-2.66%)
Jun 19, 2007 5.991 6.132 5.859 6.128 639,426 +0.18(+2.96%)
Jun 18, 2007 5.938 5.983 5.855 5.952 533,498 -0.06(-1.03%)
Jun 15, 2007 5.943 6.013 5.850 6.013 597,690 +0.07(+1.19%)
Jun 14, 2007 5.978 6.062 5.877 5.943 660,748 +0.01(+0.15%)
Jun 13, 2007 5.930 5.965 5.793 5.934 1,275,677 +0.09(+1.58%)
Jun 12, 2007 5.952 6.018 5.780 5.841 1,791,937 -0.11(-1.92%)
Jun 11, 2007 6.146 6.146 5.943 5.956 532,817 -0.15(-2.45%)
Jun 08, 2007 6.049 6.128 5.960 6.106 763,501 +0.06(+0.95%)
Jun 07, 2007 6.057 6.066 5.960 6.049 418,723 +0.01(+0.15%)
Jun 06, 2007 6.057 6.062 5.943 6.040 143,128 -0.02(-0.29%)
Jun 05, 2007 6.018 6.084 5.952 6.058 198,927 +0.04(+0.66%)
Jun 04, 2007 6.124 6.124 5.952 6.018 258,356 -0.03(-0.44%)
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.