Skip to main content

B&G Foods Holdings (NY: BGS )

11.62 +0.17 (+1.48%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 4.633 4.755 4.616 4.701 3,674,407 +0.04(+0.87%)
Mar 30, 2010 4.441 4.665 4.418 4.660 1,830,565 +0.26(+5.80%)
Mar 29, 2010 4.436 4.441 4.355 4.405 369,331 +0.03(+0.61%)
Mar 26, 2010 4.413 4.439 4.365 4.378 377,152 -0.01(-0.20%)
Mar 25, 2010 4.431 4.439 4.373 4.387 392,463 -0.01(-0.20%)
Mar 24, 2010 4.435 4.435 4.382 4.395 350,264 -0.04(-0.89%)
Mar 23, 2010 4.356 4.453 4.325 4.435 398,134 +0.11(+2.44%)
Mar 22, 2010 4.250 4.382 4.250 4.329 727,202 +0.05(+1.13%)
Mar 19, 2010 4.479 4.519 4.250 4.281 1,327,015 -0.21(-4.62%)
Mar 18, 2010 4.462 4.519 4.439 4.488 397,399 +0.03(+0.69%)
Mar 17, 2010 4.417 4.475 4.391 4.457 514,936 +0.05(+1.20%)
Mar 16, 2010 4.373 4.404 4.325 4.404 507,467 +0.02(+0.50%)
Mar 15, 2010 4.378 4.391 4.369 4.382 533,262 +0.01(+0.20%)
Mar 12, 2010 4.268 4.378 4.241 4.373 758,316 +0.11(+2.48%)
Mar 11, 2010 4.276 4.320 4.246 4.268 422,037 -0.04(-1.02%)
Mar 10, 2010 4.338 4.373 4.281 4.312 390,136 -0.02(-0.51%)
Mar 09, 2010 4.312 4.343 4.254 4.334 562,058 +0.02(+0.41%)
Mar 08, 2010 4.294 4.329 4.206 4.316 607,341 +0.04(+1.03%)
Mar 05, 2010 4.298 4.316 4.246 4.272 572,124 -0.03(-0.62%)
Mar 04, 2010 4.250 4.298 4.241 4.298 407,071 +0.07(+1.67%)
Mar 03, 2010 4.201 4.285 4.166 4.228 590,679 +0.04(+1.05%)
Mar 02, 2010 3.972 4.184 3.972 4.184 860,746 +0.09(+2.15%)
Mar 01, 2010 4.104 4.171 4.078 4.096 398,427 -0.01(-0.21%)
Feb 26, 2010 4.144 4.179 4.091 4.104 508,449 -0.03(-0.64%)
Feb 25, 2010 4.210 4.219 4.104 4.131 478,807 -0.12(-2.90%)
Feb 24, 2010 4.290 4.290 4.223 4.254 260,747 -0.02(-0.41%)
Feb 23, 2010 4.246 4.276 4.166 4.272 509,257 +0.04(+1.04%)
Feb 22, 2010 4.246 4.272 4.215 4.228 494,023 -0.02(-0.42%)
Feb 19, 2010 4.210 4.281 4.193 4.246 359,975 +0.02(+0.42%)
Feb 18, 2010 4.250 4.263 4.184 4.228 328,146 -0.01(-0.31%)
Feb 17, 2010 4.197 4.250 4.179 4.241 385,318 +0.06(+1.48%)
Feb 16, 2010 4.162 4.188 4.149 4.179 471,928 +0.03(+0.74%)
Feb 12, 2010 3.985 4.149 4.149 4.149 575,915 +0.12(+3.07%)
Feb 11, 2010 4.021 4.034 3.955 4.025 367,419 +0.01(+0.22%)
Feb 10, 2010 3.959 4.025 3.906 4.016 693,007 +0.05(+1.33%)
Feb 09, 2010 3.910 3.985 3.888 3.963 348,665 +0.07(+1.93%)
Feb 08, 2010 3.822 3.937 3.805 3.888 540,949 +0.06(+1.50%)
Feb 05, 2010 3.902 3.906 3.774 3.831 709,668 -0.09(-2.36%)
Feb 04, 2010 3.941 3.985 3.866 3.924 724,303 -0.06(-1.44%)
Feb 03, 2010 3.968 3.990 3.928 3.981 506,719 +0.00(+0.00%)
Feb 02, 2010 3.990 4.016 3.963 3.981 610,603 -0.03(-0.71%)
Feb 01, 2010 3.968 4.021 3.955 4.010 369,077 +0.05(+1.28%)
Jan 29, 2010 4.025 4.025 3.946 3.959 399,450 -0.06(-1.43%)
Jan 28, 2010 4.007 4.052 3.939 4.016 458,361 -0.01(-0.22%)
Jan 27, 2010 4.007 4.034 3.968 4.025 404,401 +0.01(+0.33%)
Jan 26, 2010 4.025 4.056 3.968 4.012 522,841 -0.04(-0.87%)
Jan 25, 2010 4.078 4.091 4.012 4.047 442,651 +0.01(+0.22%)
Jan 22, 2010 4.087 4.135 4.016 4.038 461,868 -0.06(-1.51%)
Jan 21, 2010 4.179 4.188 4.096 4.100 642,175 -0.07(-1.80%)
Jan 20, 2010 4.223 4.237 4.175 4.175 549,144 -0.06(-1.46%)
Jan 19, 2010 4.179 4.285 4.179 4.237 640,141 +0.05(+1.26%)
Jan 15, 2010 4.210 4.184 4.184 4.184 698,628 -0.02(-0.42%)
Jan 14, 2010 4.184 4.254 4.171 4.201 527,140 +0.03(+0.74%)
Jan 13, 2010 4.100 4.179 4.096 4.171 347,420 +0.07(+1.72%)
Jan 12, 2010 4.052 4.135 3.968 4.100 508,377 +0.02(+0.43%)
Jan 11, 2010 4.131 4.144 3.893 4.082 992,161 -0.04(-0.86%)
Jan 08, 2010 4.206 4.223 4.060 4.118 633,427 -0.09(-2.10%)
Jan 07, 2010 4.210 4.263 4.166 4.206 333,481 -0.02(-0.52%)
Jan 06, 2010 4.162 4.387 4.153 4.228 796,677 +0.05(+1.16%)
Jan 05, 2010 4.069 4.338 4.069 4.179 1,102,830 +0.10(+2.38%)
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.