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 (%)
Nov 30, 2007 4.691 4.730 4.629 4.713 144,489 +0.05(+1.14%)
Nov 29, 2007 4.567 4.660 4.550 4.660 126,796 +0.06(+1.25%)
Nov 28, 2007 4.563 4.669 4.528 4.603 306,012 +0.11(+2.45%)
Nov 27, 2007 4.528 4.598 4.417 4.492 291,133 +0.02(+0.39%)
Nov 26, 2007 4.585 4.700 4.356 4.475 334,740 -0.12(-2.68%)
Nov 23, 2007 4.673 4.682 4.598 4.598 140,633 -0.09(-1.88%)
Nov 21, 2007 4.911 4.920 4.671 4.686 213,671 -0.25(-5.00%)
Nov 20, 2007 5.079 5.140 4.916 4.933 192,349 -0.16(-3.20%)
Nov 19, 2007 5.154 5.154 4.969 5.096 75,873 -0.02(-0.34%)
Nov 16, 2007 5.229 5.229 5.048 5.114 210,949 -0.06(-1.19%)
Nov 15, 2007 5.039 5.273 4.986 5.176 315,743 +0.15(+2.98%)
Nov 14, 2007 5.026 5.039 4.960 5.026 80,977 +0.07(+1.33%)
Nov 13, 2007 4.854 4.991 4.854 4.960 113,186 +0.11(+2.27%)
Nov 12, 2007 4.638 4.902 4.629 4.849 254,046 +0.16(+3.38%)
Nov 09, 2007 4.819 4.885 4.585 4.691 636,818 -0.15(-3.18%)
Nov 08, 2007 5.101 5.110 4.673 4.845 509,681 -0.26(-5.18%)
Nov 07, 2007 5.088 5.174 5.048 5.110 148,572 -0.01(-0.17%)
Nov 06, 2007 5.140 5.154 5.074 5.118 139,725 -0.02(-0.43%)
Nov 05, 2007 5.237 5.295 5.118 5.140 122,123 -0.11(-2.18%)
Nov 02, 2007 5.299 5.392 5.171 5.255 148,118 -0.04(-0.67%)
Nov 01, 2007 5.237 5.365 5.207 5.290 261,078 +0.02(+0.33%)
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%)
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.