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

B&G Foods Holdings (NY: BGS )

11.27 +0.19 (+1.67%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 2, 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 30, 2011 11.75 11.90 11.75 11.75 583,330 +0.00(+0.00%)
Dec 29, 2011 11.54 11.78 11.52 11.75 829,751 +0.26(+2.25%)
Dec 28, 2011 11.77 11.85 11.48 11.49 650,774 -0.34(-2.85%)
Dec 27, 2011 11.61 11.87 11.52 11.83 631,467 +0.17(+1.49%)
Dec 23, 2011 11.58 11.67 11.49 11.66 507,410 -0.06(-0.54%)
Dec 21, 2011 11.36 11.79 11.34 11.72 862,030 +0.30(+2.63%)
Dec 20, 2011 11.18 11.43 11.14 11.42 862,770 +0.38(+3.42%)
Dec 19, 2011 11.31 11.42 10.99 11.04 680,558 -0.24(-2.14%)
Dec 16, 2011 11.17 11.30 11.08 11.29 1,389,291 +0.18(+1.66%)
Dec 15, 2011 11.02 11.14 10.94 11.10 664,412 +0.18(+1.68%)
Dec 14, 2011 10.94 11.03 10.89 10.92 592,632 -0.10(-0.88%)
Dec 13, 2011 11.10 11.27 10.97 11.01 863,376 -0.01(-0.13%)
Dec 12, 2011 10.97 11.04 10.81 11.03 655,308 -0.04(-0.35%)
Dec 09, 2011 10.88 11.12 10.81 11.07 643,803 +0.21(+1.96%)
Dec 08, 2011 10.97 11.06 10.83 10.85 510,178 -0.19(-1.75%)
Dec 07, 2011 11.22 11.22 10.90 11.05 984,233 -0.18(-1.64%)
Dec 06, 2011 11.37 11.37 11.15 11.23 1,038,795 -0.15(-1.28%)
Dec 05, 2011 11.12 11.43 11.12 11.38 1,588,819 +0.32(+2.93%)
Dec 02, 2011 10.78 11.11 10.73 11.05 989,683 +0.39(+3.63%)
Dec 01, 2011 10.73 10.94 10.65 10.67 874,720 -0.07(-0.63%)
Nov 30, 2011 10.58 10.74 10.51 10.73 1,133,510 +0.40(+3.89%)
Nov 29, 2011 10.46 10.46 10.30 10.33 751,562 -0.13(-1.20%)
Nov 28, 2011 10.16 10.51 10.16 10.46 755,107 +0.48(+4.85%)
Nov 25, 2011 9.955 10.23 9.950 9.974 335,065 -0.05(-0.48%)
Nov 23, 2011 10.25 10.30 9.964 10.02 564,621 -0.30(-2.91%)
Nov 22, 2011 10.35 10.54 10.25 10.32 549,588 -0.02(-0.19%)
Nov 21, 2011 10.35 10.43 10.06 10.34 960,961 -0.17(-1.61%)
Nov 18, 2011 10.50 10.63 10.46 10.51 674,315 -0.03(-0.32%)
Nov 17, 2011 10.89 10.92 10.45 10.54 857,044 -0.34(-3.11%)
Nov 16, 2011 10.86 10.97 10.76 10.88 870,066 -0.08(-0.75%)
Nov 15, 2011 10.42 11.01 10.42 10.97 803,694 +0.36(+3.42%)
Nov 14, 2011 10.64 10.98 10.55 10.60 818,432 -0.05(-0.50%)
Nov 11, 2011 10.63 10.70 10.54 10.66 497,732 +0.11(+1.06%)
Nov 10, 2011 10.61 10.61 10.30 10.54 665,473 +0.03(+0.32%)
Nov 09, 2011 10.36 10.69 10.32 10.51 1,361,297 -0.11(-1.00%)
Nov 08, 2011 10.47 10.63 10.32 10.62 682,442 +0.22(+2.14%)
Nov 07, 2011 10.44 10.55 10.30 10.39 545,250 -0.05(-0.46%)
Nov 04, 2011 10.39 10.50 10.32 10.44 605,447 -0.05(-0.46%)
Nov 03, 2011 10.24 10.54 10.19 10.49 869,458 +0.33(+3.29%)
Nov 02, 2011 10.21 10.41 10.02 10.16 1,347,727 +0.10(+1.01%)
Nov 01, 2011 9.940 10.24 9.863 10.06 1,806,985 -0.21(-2.03%)
Oct 31, 2011 9.510 10.56 9.510 10.26 3,679,763 +0.78(+8.27%)
Oct 28, 2011 9.505 9.650 9.432 9.481 697,258 -0.01(-0.15%)
Oct 27, 2011 9.355 9.587 9.345 9.495 1,678,859 +0.37(+4.08%)
Oct 26, 2011 9.036 9.152 8.727 9.123 872,632 +0.18(+2.06%)
Oct 25, 2011 8.968 9.132 8.813 8.939 1,098,304 -0.06(-0.65%)
Oct 24, 2011 8.924 8.997 8.877 8.997 654,361 +0.12(+1.36%)
Oct 21, 2011 8.949 8.949 8.683 8.876 665,471 +0.07(+0.82%)
Oct 20, 2011 8.799 8.895 8.600 8.804 464,804 +0.00(+0.00%)
Oct 19, 2011 8.678 8.949 8.639 8.804 959,322 +0.18(+2.08%)
Oct 18, 2011 8.542 8.687 8.363 8.625 737,344 +0.08(+0.91%)
Oct 17, 2011 8.596 8.625 8.412 8.547 657,954 -0.07(-0.79%)
Oct 14, 2011 8.528 8.620 8.470 8.615 367,597 +0.17(+2.00%)
Oct 13, 2011 8.213 8.484 8.194 8.446 422,915 +0.22(+2.71%)
Oct 12, 2011 8.373 8.444 8.189 8.223 770,006 -0.10(-1.22%)
Oct 11, 2011 8.300 8.431 8.213 8.325 468,719 -0.01(-0.17%)
Oct 10, 2011 8.262 8.412 8.175 8.339 614,827 +0.23(+2.80%)
Oct 07, 2011 8.160 8.296 8.073 8.112 739,015 -0.02(-0.30%)
Oct 06, 2011 7.797 8.151 7.788 8.136 773,659 +0.29(+3.64%)
Oct 05, 2011 7.826 7.923 7.667 7.851 736,410 +0.05(+0.62%)
Oct 04, 2011 7.691 7.831 7.396 7.802 1,596,158 +0.06(+0.81%)
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.