B&G Foods Holdings (NY: BGS )

11.44 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.085 2.328 2.024 2.292 594,852 +0.24(+11.83%)
Mar 30, 2009 2.147 2.160 2.002 2.050 226,253 -0.32(-13.41%)
Mar 26, 2009 2.337 2.367 2.284 2.367 449,186 +0.11(+4.88%)
Mar 25, 2009 2.253 2.315 2.187 2.257 304,951 +0.04(+1.79%)
Mar 24, 2009 2.257 2.292 2.213 2.218 182,879 -0.07(-2.90%)
Mar 23, 2009 2.235 2.284 2.209 2.284 455,485 +0.10(+4.65%)
Mar 20, 2009 2.200 2.200 2.156 2.182 387,040 -0.02(-0.80%)
Mar 19, 2009 2.226 2.231 2.178 2.200 253,965 -0.00(-0.20%)
Mar 18, 2009 2.173 2.204 2.116 2.204 253,466 +0.04(+1.83%)
Mar 17, 2009 2.059 2.182 2.046 2.165 251,730 +0.11(+5.14%)
Mar 16, 2009 2.028 2.200 2.019 2.059 439,020 +0.08(+4.01%)
Mar 13, 2009 1.966 2.028 1.931 1.979 0 +0.03(+1.58%)
Mar 12, 2009 1.777 1.962 1.759 1.949 238,699 +0.17(+9.68%)
Mar 11, 2009 1.759 1.794 1.759 1.777 162,444 +0.02(+1.26%)
Mar 10, 2009 1.759 1.777 1.697 1.755 370,338 +0.05(+3.11%)
Mar 09, 2009 1.733 1.808 1.697 1.702 262,017 -0.06(-3.26%)
Mar 06, 2009 1.763 1.799 1.731 1.759 0 +0.02(+1.27%)
Mar 05, 2009 1.737 1.825 1.715 1.737 88,208 -0.04(-2.48%)
Mar 04, 2009 1.763 1.808 1.755 1.781 240,446 +0.03(+1.76%)
Mar 02, 2009 1.675 1.772 1.675 1.750 593,392 +0.07(+4.47%)
Feb 27, 2009 1.627 1.741 1.618 1.675 0 +0.03(+1.60%)
Feb 26, 2009 1.653 1.741 1.649 1.649 132,233 +0.01(+0.54%)
Feb 25, 2009 1.719 1.737 1.600 1.640 181,362 -0.08(-4.62%)
Feb 24, 2009 1.574 1.719 1.547 1.719 286,533 +0.15(+9.86%)
Feb 23, 2009 1.636 1.701 1.565 1.565 225,112 -0.07(-4.31%)
Feb 20, 2009 1.887 1.887 1.574 1.636 405,254 -0.28(-14.52%)
Feb 19, 2009 1.971 2.006 1.913 1.913 254,842 -0.04(-1.81%)
Feb 18, 2009 1.984 2.024 1.940 1.949 231,670 -0.02(-1.12%)
Feb 17, 2009 2.072 2.099 1.940 1.971 318,286 -0.15(-6.88%)
Feb 13, 2009 2.147 2.160 2.081 2.116 262,405 -0.02(-1.03%)
Feb 12, 2009 2.112 2.169 2.090 2.138 268,125 +0.00(+0.00%)
Feb 11, 2009 2.107 2.156 2.085 2.138 168,637 +0.03(+1.46%)
Feb 10, 2009 2.191 2.213 2.107 2.107 183,494 -0.08(-3.82%)
Feb 09, 2009 2.173 2.209 2.147 2.191 237,075 +0.02(+0.81%)
Feb 06, 2009 2.134 2.222 2.081 2.173 399,976 +0.03(+1.44%)
Feb 05, 2009 2.112 2.182 2.076 2.143 312,012 +0.02(+1.04%)
Feb 04, 2009 2.182 2.213 2.121 2.121 125,043 -0.07(-3.02%)
Feb 03, 2009 2.156 2.196 2.134 2.187 155,029 +0.05(+2.27%)
Feb 02, 2009 2.072 2.173 2.015 2.138 355,440 +0.09(+4.53%)
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%)
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.