Skip to main content
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 (%)
Nov 30, 2010 5.949 5.963 5.880 5.907 1,261,321 -0.06(-0.93%)
Nov 29, 2010 5.898 6.009 5.893 5.963 1,029,544 +0.02(+0.39%)
Nov 26, 2010 5.824 5.972 5.824 5.940 358,598 +0.08(+1.34%)
Nov 24, 2010 5.843 5.861 5.861 5.861 396,648 +0.07(+1.20%)
Nov 23, 2010 5.820 5.880 5.783 5.792 301,473 -0.07(-1.18%)
Nov 22, 2010 5.815 5.884 5.773 5.861 464,016 +0.06(+0.96%)
Nov 19, 2010 5.792 5.838 5.783 5.806 413,730 +0.03(+0.48%)
Nov 18, 2010 5.686 5.792 5.686 5.778 295,290 +0.12(+2.12%)
Nov 17, 2010 5.732 5.764 5.653 5.658 499,554 -0.08(-1.45%)
Nov 16, 2010 5.783 5.815 5.713 5.741 471,017 -0.13(-2.20%)
Nov 15, 2010 5.870 5.903 5.824 5.870 453,783 +0.04(+0.71%)
Nov 12, 2010 5.852 5.917 5.829 5.829 416,265 -0.05(-0.79%)
Nov 11, 2010 5.852 5.889 5.824 5.875 400,356 +0.00(+0.00%)
Nov 10, 2010 5.866 5.935 5.824 5.875 518,341 +0.02(+0.39%)
Nov 09, 2010 5.852 5.972 5.847 5.852 690,201 +0.00(+0.00%)
Nov 08, 2010 5.843 5.889 5.801 5.852 492,188 +0.02(+0.32%)
Nov 05, 2010 5.833 5.889 5.787 5.833 509,766 +0.01(+0.24%)
Nov 04, 2010 5.815 5.917 5.783 5.820 734,665 +0.06(+1.12%)
Nov 03, 2010 5.722 5.769 5.707 5.755 411,077 +0.04(+0.73%)
Nov 02, 2010 5.727 5.732 5.667 5.713 762,086 +0.06(+0.98%)
Nov 01, 2010 5.695 5.718 5.616 5.658 432,815 -0.00(-0.08%)
Oct 29, 2010 5.685 5.759 5.653 5.662 954,939 -0.01(-0.24%)
Oct 28, 2010 5.602 5.833 5.602 5.676 2,205,465 +0.14(+2.50%)
Oct 27, 2010 5.126 5.547 5.126 5.538 1,065,978 +0.36(+6.87%)
Oct 25, 2010 5.260 5.265 5.172 5.182 338,917 -0.03(-0.62%)
Oct 22, 2010 5.177 5.228 5.135 5.214 303,515 +0.06(+1.26%)
Oct 21, 2010 5.242 5.256 5.095 5.149 503,193 -0.06(-1.07%)
Oct 20, 2010 5.196 5.230 5.191 5.205 291,270 +0.04(+0.81%)
Oct 19, 2010 5.196 5.242 5.136 5.163 510,194 -0.07(-1.41%)
Oct 18, 2010 5.246 5.265 5.209 5.237 345,652 -0.01(-0.26%)
Oct 15, 2010 5.283 5.283 5.205 5.251 580,051 +0.01(+0.18%)
Oct 14, 2010 5.242 5.256 5.205 5.242 524,743 -0.01(-0.26%)
Oct 13, 2010 5.182 5.279 5.126 5.256 360,359 +0.08(+1.52%)
Oct 12, 2010 5.126 5.186 5.089 5.177 317,962 +0.03(+0.63%)
Oct 11, 2010 5.177 5.191 5.135 5.145 172,523 -0.04(-0.71%)
Oct 08, 2010 5.182 5.196 5.094 5.182 316,974 +0.07(+1.36%)
Oct 07, 2010 5.168 5.168 5.091 5.112 2,040 -0.02(-0.45%)
Oct 06, 2010 5.061 5.145 5.060 5.135 356,293 +0.07(+1.46%)
Oct 05, 2010 4.974 5.066 4.937 5.061 456,037 +0.12(+2.43%)
Oct 04, 2010 4.992 5.029 4.932 4.941 545,029 -0.05(-1.02%)
Oct 01, 2010 4.992 5.094 4.978 4.992 430,646 -0.06(-1.13%)
Sep 30, 2010 5.049 5.168 5.006 5.049 18,339 -0.05(-1.06%)
Sep 29, 2010 5.089 5.126 5.075 5.103 319,712 -0.02(-0.36%)
Sep 28, 2010 5.172 5.172 5.006 5.122 962 -0.01(-0.18%)
Sep 27, 2010 5.117 5.144 5.090 5.131 631,699 +0.03(+0.54%)
Sep 24, 2010 5.140 5.140 5.099 5.103 587,137 +0.04(+0.72%)
Sep 23, 2010 5.117 5.135 5.058 5.067 4,050 -0.05(-1.07%)
Sep 22, 2010 5.167 5.190 5.117 5.122 356,982 -0.05(-0.88%)
Sep 21, 2010 5.208 5.236 5.167 5.167 288,906 -0.07(-1.30%)
Sep 20, 2010 5.208 5.236 5.167 5.236 523,837 +0.03(+0.61%)
Sep 17, 2010 5.204 5.213 5.099 5.204 509,375 +0.02(+0.44%)
Sep 15, 2010 5.085 5.190 5.053 5.181 390,154 +0.08(+1.61%)
Sep 14, 2010 5.099 5.126 5.085 5.099 329,439 -0.01(-0.27%)
Sep 13, 2010 5.067 5.131 5.031 5.113 581,440 +0.07(+1.35%)
Sep 10, 2010 5.026 5.058 4.999 5.044 387,680 +0.03(+0.64%)
Sep 09, 2010 4.985 5.053 4.967 5.012 300,603 +0.07(+1.38%)
Sep 08, 2010 4.971 5.008 4.935 4.944 329,953 +0.00(+0.00%)
Sep 07, 2010 5.031 5.035 4.940 4.944 3,294 -0.08(-1.54%)
Sep 03, 2010 5.040 5.058 4.981 5.022 348,220 +0.01(+0.18%)
Sep 02, 2010 4.999 5.017 4.967 5.012 1,638 +0.00(+0.09%)
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.