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 (%)
Jan 30, 2009 2.147 2.182 2.041 2.046 0 -0.07(-3.53%)
Jan 29, 2009 2.090 2.173 2.072 2.121 154,998 +0.02(+0.84%)
Jan 28, 2009 2.076 2.103 2.037 2.103 258,662 +0.04(+1.92%)
Jan 27, 2009 2.028 2.138 1.984 2.063 404,971 +0.05(+2.41%)
Jan 26, 2009 1.979 2.081 1.979 2.015 280,243 +0.04(+2.24%)
Jan 23, 2009 1.887 2.006 1.874 1.971 153,203 +0.04(+2.29%)
Jan 22, 2009 2.019 2.019 1.905 1.927 73,691 -0.11(-5.41%)
Jan 21, 2009 1.900 2.054 1.896 2.037 241,482 +0.15(+8.20%)
Jan 20, 2009 2.028 2.032 1.878 1.882 243,914 -0.19(-8.96%)
Jan 16, 2009 2.151 2.200 2.019 2.068 371,339 -0.04(-2.09%)
Jan 15, 2009 2.129 2.169 2.112 2.112 201,883 -0.03(-1.44%)
Jan 14, 2009 2.200 2.204 2.138 2.143 190,945 -0.08(-3.57%)
Jan 13, 2009 2.222 2.235 2.182 2.222 163,612 +0.00(+0.00%)
Jan 12, 2009 2.315 2.315 2.222 2.222 77,504 -0.09(-3.82%)
Jan 09, 2009 2.447 2.447 2.292 2.310 127,064 -0.11(-4.73%)
Jan 08, 2009 2.306 2.442 2.297 2.425 535,301 +0.12(+5.16%)
Jan 07, 2009 2.425 2.429 2.292 2.306 178,272 -0.15(-6.27%)
Jan 06, 2009 2.478 2.478 2.381 2.460 214,762 +0.01(+0.36%)
Jan 05, 2009 2.438 2.460 2.416 2.451 145,679 +0.03(+1.28%)
Jan 02, 2009 2.398 2.431 2.381 2.420 0 +0.04(+1.67%)
Jan 01, 2009 2.222 2.394 2.222 2.381 0 +0.00(+0.00%)
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%)
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.