Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B&G Foods Holdings (NY: BGS )

11.39 -0.01 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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, 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%)
Oct 03, 2011 8.122 8.296 7.739 7.739 1,215,371 -0.33(-4.08%)
Sep 30, 2011 8.122 8.320 8.059 8.068 698,338 -0.15(-1.77%)
Sep 29, 2011 8.180 8.267 8.063 8.213 635,560 +0.22(+2.72%)
Sep 28, 2011 8.388 8.402 7.996 7.996 782,909 -0.40(-4.78%)
Sep 27, 2011 8.106 8.447 8.091 8.397 958,799 +0.42(+5.21%)
Sep 26, 2011 7.857 8.034 7.785 7.981 543,755 +0.16(+2.08%)
Sep 23, 2011 8.034 8.101 7.742 7.819 1,003,927 -0.22(-2.68%)
Sep 22, 2011 7.962 8.151 7.862 8.034 1,141,656 -0.03(-0.41%)
Sep 21, 2011 8.378 8.435 8.058 8.067 505,739 -0.30(-3.54%)
Sep 20, 2011 8.474 8.555 8.364 8.364 529,029 -0.07(-0.85%)
Sep 19, 2011 8.225 8.478 8.182 8.435 546,195 +0.08(+0.91%)
Sep 16, 2011 8.373 8.521 8.259 8.359 607,561 +0.02(+0.23%)
Sep 15, 2011 8.455 8.455 8.173 8.340 671,050 -0.03(-0.34%)
Sep 14, 2011 8.364 8.459 8.154 8.369 465,352 +0.07(+0.81%)
Sep 13, 2011 8.297 8.345 8.139 8.302 457,058 +0.02(+0.23%)
Sep 12, 2011 8.077 8.297 8.029 8.283 586,858 +0.10(+1.23%)
Sep 09, 2011 8.292 8.335 8.110 8.182 759,801 -0.19(-2.23%)
Sep 08, 2011 8.369 8.531 8.297 8.369 500,866 -0.03(-0.34%)
Sep 07, 2011 8.364 8.407 8.268 8.397 658,111 +0.18(+2.21%)
Sep 06, 2011 8.063 8.249 8.010 8.216 532,291 -0.05(-0.58%)
Sep 02, 2011 8.311 8.435 8.230 8.263 597,801 -0.19(-2.21%)
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.