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

B&G Foods Holdings (NY: BGS )

11.55 +0.21 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2008 2.222 2.394 2.222 2.381 366,020 +0.17(+7.78%)
Dec 30, 2008 2.359 2.385 2.173 2.209 432,070 -0.16(-6.70%)
Dec 29, 2008 2.381 2.407 2.292 2.367 170,331 -0.06(-2.36%)
Dec 26, 2008 2.367 2.447 2.367 2.425 118,975 +0.02(+0.92%)
Dec 24, 2008 2.310 2.451 2.266 2.403 146,306 +0.12(+5.21%)
Dec 23, 2008 2.248 2.376 2.222 2.284 261,452 +0.05(+2.37%)
Dec 22, 2008 2.288 2.292 2.182 2.231 485,599 -0.04(-1.56%)
Dec 19, 2008 2.442 2.513 2.235 2.266 855,711 -0.08(-3.56%)
Dec 18, 2008 2.315 2.381 2.266 2.350 270,081 +0.04(+1.91%)
Dec 17, 2008 2.315 2.354 2.270 2.306 643,446 -0.03(-1.13%)
Dec 16, 2008 2.284 2.341 2.275 2.332 320,609 +0.07(+3.32%)
Dec 15, 2008 2.376 2.385 2.213 2.257 227,435 -0.13(-5.54%)
Dec 12, 2008 2.257 2.389 2.204 2.389 252,193 +0.10(+4.23%)
Dec 11, 2008 2.248 2.354 2.248 2.292 203,985 -0.01(-0.57%)
Dec 10, 2008 2.337 2.376 2.235 2.306 218,972 -0.05(-2.06%)
Dec 09, 2008 2.500 2.592 2.319 2.354 316,664 -0.17(-6.81%)
Dec 08, 2008 2.381 2.548 2.372 2.526 282,763 +0.15(+6.51%)
Dec 05, 2008 2.253 2.372 2.196 2.372 214,358 +0.10(+4.47%)
Dec 04, 2008 2.235 2.367 2.235 2.270 253,690 +0.00(+0.19%)
Dec 03, 2008 2.213 2.328 2.191 2.266 281,300 -0.03(-1.15%)
Dec 02, 2008 2.134 2.292 2.129 2.292 238,926 +0.19(+8.79%)
Dec 01, 2008 2.381 2.381 2.107 2.107 338,063 -0.26(-11.15%)
Nov 28, 2008 2.398 2.429 2.372 2.372 112,200 -0.04(-1.65%)
Nov 26, 2008 2.200 2.412 2.200 2.412 323,877 +0.14(+6.01%)
Nov 25, 2008 2.301 2.341 2.182 2.275 419,197 -0.02(-0.96%)
Nov 24, 2008 1.781 2.306 1.781 2.297 371,257 +0.25(+12.04%)
Nov 21, 2008 1.931 2.054 1.874 2.050 739,741 +0.12(+6.41%)
Nov 20, 2008 1.944 2.000 1.887 1.927 345,539 -0.08(-3.96%)
Nov 19, 2008 2.240 2.244 1.999 2.006 333,747 -0.25(-11.13%)
Nov 18, 2008 2.151 2.257 2.116 2.257 446,448 +0.11(+4.92%)
Nov 17, 2008 2.072 2.248 1.949 2.151 266,583 -0.01(-0.41%)
Nov 14, 2008 2.138 2.218 2.094 2.160 450,930 +0.02(+1.03%)
Nov 13, 2008 1.935 2.138 1.860 2.138 327,840 +0.21(+10.73%)
Nov 12, 2008 2.059 2.059 1.922 1.931 530,903 -0.15(-7.40%)
Nov 11, 2008 2.037 2.147 2.006 2.085 292,657 -0.02(-0.84%)
Nov 10, 2008 2.090 2.226 2.068 2.103 394,441 +0.05(+2.58%)
Nov 07, 2008 1.935 2.059 1.913 2.050 636,795 +0.13(+6.65%)
Nov 06, 2008 1.905 2.024 1.865 1.922 622,918 -0.03(-1.58%)
Nov 05, 2008 1.856 1.966 1.763 1.953 698,004 +0.04(+2.07%)
Nov 04, 2008 1.662 1.913 1.618 1.913 929,162 +0.28(+16.98%)
Nov 03, 2008 1.671 1.737 1.600 1.636 875,057 -0.01(-0.54%)
Oct 31, 2008 1.389 1.675 1.384 1.644 3,013,736 +0.39(+30.88%)
Oct 30, 2008 1.283 1.503 1.217 1.256 379,525 +0.03(+2.52%)
Oct 29, 2008 1.327 1.367 1.212 1.226 606,829 -0.09(-7.02%)
Oct 28, 2008 1.353 1.358 1.190 1.318 564,439 +0.06(+4.55%)
Oct 27, 2008 1.389 1.402 1.234 1.261 989,743 +0.13(+11.72%)
Oct 24, 2008 1.173 1.274 1.120 1.129 569,591 -0.12(-9.54%)
Oct 23, 2008 2.059 2.063 1.177 1.248 1,070,811 -0.87(-41.16%)
Oct 22, 2008 2.068 2.204 2.032 2.121 111,145 +0.03(+1.26%)
Oct 21, 2008 2.292 2.292 2.068 2.094 252,093 -0.21(-9.00%)
Oct 20, 2008 2.310 2.381 2.270 2.301 235,226 +0.09(+4.19%)
Oct 17, 2008 2.134 2.332 2.116 2.209 329,709 +0.00(+0.00%)
Oct 16, 2008 1.957 2.209 1.882 2.209 273,733 +0.26(+13.61%)
Oct 15, 2008 2.218 2.218 1.944 1.944 289,865 -0.29(-12.85%)
Oct 14, 2008 2.491 2.610 2.196 2.231 609,716 -0.07(-3.25%)
Oct 13, 2008 2.187 2.319 2.143 2.306 534,296 +0.23(+11.04%)
Oct 10, 2008 1.900 2.076 1.631 2.076 471,220 +0.09(+4.67%)
Oct 09, 2008 2.222 2.270 1.984 1.984 844,540 -0.21(-9.64%)
Oct 08, 2008 2.191 2.292 1.887 2.196 457,833 +0.01(+0.40%)
Oct 07, 2008 2.544 2.583 2.187 2.187 233,664 -0.34(-13.44%)
Oct 06, 2008 2.689 2.751 2.209 2.526 555,341 -0.24(-8.76%)
Oct 03, 2008 2.954 2.954 2.742 2.769 657,849 -0.21(-7.10%)
Oct 02, 2008 3.068 3.130 2.976 2.980 145,484 -0.07(-2.17%)
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.