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

B&G Foods Holdings (NY: BGS )

11.39 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 30, 2008 4.268 4.303 4.210 4.285 1,671,614 +0.04(+1.04%)
May 29, 2008 4.201 4.250 4.188 4.241 266,740 +0.02(+0.52%)
May 28, 2008 4.259 4.259 4.188 4.219 495,345 -0.01(-0.31%)
May 27, 2008 4.254 4.254 4.140 4.232 306,770 -0.02(-0.52%)
May 26, 2008 4.210 4.254 4.206 4.254 0 +0.00(+0.00%)
May 23, 2008 4.210 4.254 4.206 4.254 153,065 -0.01(-0.31%)
May 22, 2008 4.188 4.276 4.113 4.268 252,066 +0.07(+1.57%)
May 21, 2008 4.206 4.275 4.171 4.201 176,621 -0.03(-0.73%)
May 20, 2008 4.254 4.254 4.215 4.232 286,787 -0.02(-0.42%)
May 19, 2008 4.250 4.298 4.228 4.250 144,103 -0.03(-0.62%)
May 16, 2008 4.228 4.373 4.210 4.276 412,826 +0.03(+0.62%)
May 15, 2008 4.210 4.303 4.168 4.250 200,594 +0.07(+1.69%)
May 14, 2008 4.184 4.206 4.140 4.179 169,995 +0.03(+0.74%)
May 13, 2008 4.012 4.149 4.012 4.149 145,639 +0.12(+3.07%)
May 12, 2008 4.012 4.047 4.012 4.025 121,237 +0.01(+0.22%)
May 09, 2008 4.038 4.065 3.994 4.016 147,249 -0.02(-0.55%)
May 08, 2008 4.007 4.056 4.003 4.038 104,501 +0.01(+0.22%)
May 07, 2008 4.056 4.074 4.007 4.029 206,546 +0.01(+0.33%)
May 06, 2008 4.118 4.118 4.012 4.016 263,843 -0.01(-0.33%)
May 05, 2008 3.985 4.060 3.968 4.029 366,301 +0.03(+0.77%)
May 02, 2008 3.888 4.118 3.888 3.999 533,600 +0.17(+4.37%)
May 01, 2008 3.769 3.999 3.769 3.831 1,610,057 +0.27(+7.55%)
Apr 30, 2008 3.571 3.602 3.540 3.562 285,067 +0.03(+0.75%)
Apr 29, 2008 3.558 3.589 3.510 3.536 153,532 +0.00(+0.00%)
Apr 28, 2008 3.593 3.628 3.514 3.536 211,766 -0.03(-0.87%)
Apr 25, 2008 3.637 3.672 3.559 3.567 222,971 -0.03(-0.74%)
Apr 24, 2008 3.628 3.664 3.531 3.593 620,434 -0.06(-1.69%)
Apr 23, 2008 3.858 3.858 3.646 3.655 350,087 -0.17(-4.38%)
Apr 22, 2008 3.928 3.946 3.809 3.822 195,495 -0.09(-2.25%)
Apr 21, 2008 3.990 3.990 3.884 3.910 187,983 -0.05(-1.33%)
Apr 18, 2008 3.955 3.977 3.906 3.963 149,443 +0.03(+0.78%)
Apr 17, 2008 3.955 3.963 3.871 3.933 294,853 -0.03(-0.78%)
Apr 16, 2008 4.078 4.078 3.950 3.963 362,177 -0.11(-2.81%)
Apr 15, 2008 4.078 4.100 4.025 4.078 236,535 +0.00(+0.00%)
Apr 14, 2008 4.140 4.140 4.021 4.078 314,376 -0.04(-0.96%)
Apr 11, 2008 4.197 4.197 4.091 4.118 168,777 -0.10(-2.40%)
Apr 10, 2008 4.232 4.232 4.144 4.219 260,239 -0.02(-0.52%)
Apr 09, 2008 4.378 4.395 4.223 4.241 303,971 -0.12(-2.73%)
Apr 08, 2008 4.378 4.378 4.307 4.360 202,913 -0.02(-0.40%)
Apr 07, 2008 4.528 4.541 4.351 4.378 217,681 -0.15(-3.22%)
Apr 04, 2008 4.466 4.523 4.466 4.523 74,626 +0.03(+0.59%)
Apr 03, 2008 4.501 4.576 4.439 4.497 199,381 +0.02(+0.49%)
Apr 02, 2008 4.660 4.686 4.382 4.475 483,578 -0.21(-4.52%)
Apr 01, 2008 4.867 4.942 4.660 4.686 190,884 -0.16(-3.36%)
Mar 31, 2008 4.951 4.977 4.792 4.849 124,755 -0.10(-2.05%)
Mar 28, 2008 4.951 4.951 4.730 4.951 207,773 +0.01(+0.27%)
Mar 27, 2008 5.114 5.127 4.898 4.938 363,717 -0.21(-4.11%)
Mar 26, 2008 5.114 5.202 5.048 5.149 127,749 -0.04(-0.68%)
Mar 25, 2008 4.982 5.185 4.929 5.185 372,223 +0.17(+3.43%)
Mar 24, 2008 4.969 5.057 4.907 5.013 827,013 +0.10(+1.97%)
Mar 21, 2008 4.717 4.916 4.673 4.916 387,534 +0.00(+0.00%)
Mar 20, 2008 4.717 4.916 4.673 4.916 387,534 +0.24(+5.19%)
Mar 19, 2008 4.651 4.711 4.585 4.673 490,627 +0.07(+1.63%)
Mar 18, 2008 4.426 4.695 4.426 4.598 217,357 +0.18(+3.99%)
Mar 17, 2008 4.325 4.422 4.325 4.422 94,269 +0.01(+0.20%)
Mar 14, 2008 4.431 4.532 4.409 4.413 423,486 -0.02(-0.50%)
Mar 13, 2008 4.404 4.435 4.369 4.435 273,780 +0.02(+0.40%)
Mar 12, 2008 4.360 4.484 4.360 4.417 155,830 +0.06(+1.31%)
Mar 11, 2008 4.188 4.387 4.188 4.360 201,876 +0.17(+4.00%)
Mar 10, 2008 4.448 4.448 4.096 4.193 237,715 -0.22(-4.90%)
Mar 07, 2008 4.409 4.422 4.303 4.409 339,787 -0.04(-0.99%)
Mar 06, 2008 4.281 4.453 4.281 4.453 66,233 +0.12(+2.85%)
Mar 05, 2008 4.365 4.409 4.307 4.329 196,205 -0.04(-0.91%)
Mar 04, 2008 4.395 4.409 4.316 4.369 67,243 -0.02(-0.50%)
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.