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 (%)
Sep 28, 2007 5.643 5.683 5.511 5.643 175,564 -0.04(-0.62%)
Sep 27, 2007 5.727 5.744 5.665 5.678 136,776 -0.05(-0.92%)
Sep 26, 2007 5.775 5.788 5.670 5.731 140,859 -0.11(-1.85%)
Sep 25, 2007 5.868 5.908 5.824 5.839 92,999 -0.07(-1.16%)
Sep 24, 2007 5.912 5.912 5.846 5.908 100,938 +0.00(+0.00%)
Sep 21, 2007 5.886 5.921 5.819 5.908 216,393 +0.02(+0.37%)
Sep 20, 2007 5.930 5.930 5.841 5.886 113,413 +0.00(+0.00%)
Sep 19, 2007 5.824 5.952 5.824 5.886 123,167 +0.06(+0.98%)
Sep 18, 2007 5.841 5.911 5.780 5.828 129,972 -0.03(-0.53%)
Sep 17, 2007 5.815 5.872 5.815 5.859 47,633 -0.00(-0.08%)
Sep 14, 2007 5.841 5.872 5.797 5.863 146,303 +0.04(+0.77%)
Sep 13, 2007 5.837 5.872 5.788 5.819 91,865 -0.02(-0.31%)
Sep 12, 2007 5.824 5.868 5.780 5.837 61,016 +0.01(+0.15%)
Sep 11, 2007 5.855 5.947 5.780 5.828 134,508 +0.04(+0.61%)
Sep 10, 2007 5.921 5.927 5.775 5.793 181,688 -0.07(-1.28%)
Sep 07, 2007 5.731 5.943 5.731 5.868 240,210 +0.09(+1.60%)
Sep 06, 2007 5.775 5.863 5.696 5.775 96,855 +0.00(+0.00%)
Sep 05, 2007 5.727 5.784 5.709 5.775 85,967 +0.02(+0.38%)
Sep 04, 2007 5.665 5.753 5.639 5.753 260,397 +0.11(+2.03%)
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%)
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.