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

B&G Foods Holdings (NY: BGS )

9.180 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2008 3.003 3.003 2.965 2.988 210,916 -0.01(-0.49%)
Aug 28, 2008 3.003 3.032 2.973 3.003 224,599 +0.02(+0.62%)
Aug 27, 2008 2.969 2.988 2.965 2.984 174,109 +0.00(+0.00%)
Aug 26, 2008 3.003 3.010 2.969 2.984 210,123 -0.01(-0.25%)
Aug 25, 2008 3.080 3.080 2.991 2.991 297,720 -0.09(-2.77%)
Aug 22, 2008 3.084 3.086 3.058 3.077 200,822 +0.01(+0.36%)
Aug 21, 2008 3.125 3.125 3.062 3.066 179,092 -0.06(-2.01%)
Aug 20, 2008 3.166 3.173 3.121 3.129 175,587 -0.01(-0.35%)
Aug 19, 2008 3.140 3.177 3.117 3.140 222,328 -0.03(-0.82%)
Aug 18, 2008 3.206 3.206 3.132 3.166 425,750 -0.04(-1.16%)
Aug 15, 2008 3.218 3.218 3.140 3.203 0 +0.04(+1.29%)
Aug 14, 2008 3.147 3.177 3.121 3.162 320,575 +0.01(+0.47%)
Aug 13, 2008 3.132 3.166 3.117 3.147 262,815 +0.01(+0.24%)
Aug 12, 2008 3.232 3.232 3.117 3.140 480,060 -0.11(-3.53%)
Aug 11, 2008 3.151 3.273 3.129 3.255 422,939 +0.07(+2.21%)
Aug 08, 2008 3.084 3.184 3.069 3.184 564,997 +0.09(+2.75%)
Aug 07, 2008 3.136 3.166 3.092 3.099 463,270 -0.06(-1.99%)
Aug 06, 2008 3.143 3.171 3.125 3.162 286,924 +0.02(+0.71%)
Aug 05, 2008 3.147 3.184 3.129 3.140 421,769 -0.02(-0.70%)
Aug 04, 2008 3.240 3.266 3.147 3.162 327,781 -0.11(-3.40%)
Aug 01, 2008 3.310 3.310 3.258 3.273 204,674 -0.03(-0.79%)
Jul 31, 2008 3.255 3.361 3.251 3.299 320,688 +0.02(+0.57%)
Jul 30, 2008 3.366 3.421 3.266 3.281 282,262 -0.05(-1.56%)
Jul 29, 2008 3.332 3.707 3.310 3.332 1,317,518 -0.39(-10.37%)
Jul 28, 2008 3.785 3.796 3.651 3.718 467,926 -0.11(-2.81%)
Jul 25, 2008 3.729 3.889 3.711 3.825 374,146 +0.10(+2.79%)
Jul 24, 2008 3.640 3.733 3.596 3.722 309,318 +0.10(+2.66%)
Jul 23, 2008 3.625 3.633 3.585 3.625 185,439 +0.01(+0.31%)
Jul 22, 2008 3.518 3.625 3.466 3.614 570,468 +0.11(+3.07%)
Jul 21, 2008 3.585 3.585 3.481 3.507 240,230 -0.06(-1.56%)
Jul 18, 2008 3.577 3.577 3.544 3.562 406,170 -0.01(-0.41%)
Jul 17, 2008 3.614 3.614 3.484 3.577 275,135 -0.04(-1.03%)
Jul 16, 2008 3.536 3.659 3.514 3.614 309,887 +0.08(+2.20%)
Jul 15, 2008 3.488 3.588 3.466 3.536 1,643,055 -0.00(-0.10%)
Jul 14, 2008 3.533 3.555 3.444 3.540 143,587 +0.03(+0.84%)
Jul 11, 2008 3.503 3.588 3.403 3.510 303,955 +0.01(+0.32%)
Jul 10, 2008 3.381 3.525 3.336 3.499 281,577 +0.10(+3.06%)
Jul 09, 2008 3.436 3.540 3.355 3.395 485,494 -0.03(-0.97%)
Jul 08, 2008 3.244 3.470 3.214 3.429 886,752 +0.17(+5.11%)
Jul 07, 2008 3.244 3.281 3.155 3.262 642,438 +0.02(+0.57%)
Jul 04, 2008 3.284 3.344 3.236 3.244 139,371 +0.00(+0.00%)
Jul 03, 2008 3.284 3.344 3.236 3.244 139,371 -0.03(-1.02%)
Jul 02, 2008 3.344 3.384 3.214 3.277 492,977 -0.07(-2.10%)
Jul 01, 2008 3.410 3.421 3.251 3.347 365,438 -0.11(-3.32%)
Jun 30, 2008 3.373 3.510 3.351 3.462 586,077 +0.09(+2.64%)
Jun 27, 2008 3.336 3.425 3.318 3.373 4,257,737 +0.00(+0.11%)
Jun 26, 2008 3.414 3.436 3.362 3.370 504,725 -0.09(-2.68%)
Jun 25, 2008 3.470 3.525 3.455 3.462 332,753 -0.01(-0.43%)
Jun 24, 2008 3.577 3.577 3.455 3.477 370,483 -0.10(-2.70%)
Jun 23, 2008 3.599 3.614 3.540 3.573 159,509 +0.01(+0.31%)
Jun 20, 2008 3.559 3.577 3.522 3.562 139,465 -0.02(-0.52%)
Jun 19, 2008 3.607 3.607 3.544 3.581 125,847 +0.00(+0.00%)
Jun 18, 2008 3.625 3.625 3.566 3.581 308,406 -0.04(-1.13%)
Jun 17, 2008 3.614 3.622 3.596 3.622 248,884 +0.00(+0.00%)
Jun 16, 2008 3.648 3.648 3.592 3.622 139,411 -0.03(-0.71%)
Jun 13, 2008 3.640 3.651 3.607 3.648 454,014 +0.00(+0.10%)
Jun 12, 2008 3.618 3.644 3.577 3.644 181,029 +0.03(+0.92%)
Jun 11, 2008 3.610 3.659 3.599 3.610 439,738 -0.03(-0.71%)
Jun 10, 2008 3.633 3.655 3.596 3.636 153,534 +0.03(+0.93%)
Jun 09, 2008 3.666 3.681 3.603 3.603 250,508 -0.04(-1.02%)
Jun 06, 2008 3.688 3.703 3.633 3.640 284,895 -0.03(-0.81%)
Jun 05, 2008 3.670 3.670 3.644 3.670 481,954 +0.00(+0.00%)
Jun 04, 2008 3.677 3.685 3.640 3.670 292,759 +0.00(+0.00%)
Jun 03, 2008 3.648 3.696 3.648 3.670 199,036 +0.01(+0.20%)
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.