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 (%)
Oct 31, 2007 5.163 5.343 5.158 5.273 282,627 +0.15(+3.01%)
Oct 30, 2007 5.334 5.339 5.118 5.118 313,475 -0.19(-3.57%)
Oct 29, 2007 5.392 5.423 5.290 5.308 177,152 -0.11(-1.95%)
Oct 26, 2007 5.348 5.414 5.334 5.414 193,030 -0.01(-0.24%)
Oct 25, 2007 5.405 5.445 5.339 5.427 141,767 -0.00(-0.08%)
Oct 24, 2007 5.383 5.431 5.348 5.431 84,379 +0.02(+0.33%)
Oct 23, 2007 5.471 5.489 5.387 5.414 224,105 -0.02(-0.32%)
Oct 22, 2007 5.559 5.595 5.414 5.431 200,288 -0.17(-2.99%)
Oct 19, 2007 5.648 5.766 5.599 5.599 74,172 -0.07(-1.24%)
Oct 18, 2007 5.718 5.718 5.643 5.670 94,360 -0.05(-0.85%)
Oct 17, 2007 5.775 5.775 5.621 5.718 222,290 -0.03(-0.46%)
Oct 16, 2007 5.744 5.753 5.652 5.744 119,538 -0.02(-0.38%)
Oct 15, 2007 5.683 5.766 5.683 5.766 150,613 +0.06(+1.08%)
Oct 12, 2007 5.705 5.709 5.670 5.705 211,630 +0.01(+0.15%)
Oct 11, 2007 5.692 5.736 5.617 5.696 179,193 +0.00(+0.08%)
Oct 10, 2007 5.709 5.736 5.621 5.692 310,753 +0.00(+0.08%)
Oct 09, 2007 5.709 5.731 5.599 5.687 227,734 +0.01(+0.16%)
Oct 08, 2007 5.696 5.748 5.555 5.678 99,123 -0.05(-0.83%)
Oct 05, 2007 5.577 5.753 5.577 5.726 339,333 +0.17(+2.99%)
Oct 04, 2007 5.511 5.603 5.484 5.559 271,966 +0.11(+2.11%)
Oct 03, 2007 5.568 5.599 5.414 5.445 362,016 -0.15(-2.76%)
Oct 02, 2007 5.625 5.674 5.555 5.599 82,792 -0.03(-0.47%)
Oct 01, 2007 5.665 5.775 5.555 5.625 242,478 -0.02(-0.31%)
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%)
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.