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 (%)
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%)
Sep 01, 2010 4.926 5.008 4.885 5.008 491,515 +0.13(+2.71%)
Aug 31, 2010 4.885 4.940 4.780 4.876 12,520 +0.05(+1.04%)
Aug 30, 2010 4.967 4.967 4.817 4.826 1,062,124 -0.14(-2.84%)
Aug 27, 2010 4.967 4.981 4.826 4.967 301,262 +0.11(+2.25%)
Aug 26, 2010 4.981 4.985 4.839 4.858 2,308 -0.09(-1.84%)
Aug 25, 2010 4.853 4.958 4.808 4.949 2,284 +0.09(+1.87%)
Aug 24, 2010 4.853 4.917 4.817 4.858 9,282 -0.06(-1.20%)
Aug 23, 2010 4.853 4.958 4.812 4.917 671,511 +0.10(+2.08%)
Aug 20, 2010 4.812 4.862 4.794 4.817 664,743 -0.02(-0.38%)
Aug 19, 2010 4.990 5.031 4.817 4.835 3,455 -0.18(-3.63%)
Aug 18, 2010 5.076 5.103 4.999 5.017 35,948 -0.07(-1.43%)
Aug 17, 2010 5.012 5.122 4.967 5.090 5,508 +0.09(+1.82%)
Aug 16, 2010 4.826 5.008 4.794 4.999 383,966 +0.16(+3.39%)
Aug 13, 2010 4.835 4.903 4.826 4.835 349,436 -0.06(-1.30%)
Aug 12, 2010 4.835 4.958 4.808 4.899 1,379 +0.02(+0.37%)
Aug 11, 2010 4.944 4.944 4.862 4.880 10,000 -0.12(-2.46%)
Aug 10, 2010 5.049 5.062 4.971 5.003 4,265 -0.07(-1.43%)
Aug 09, 2010 5.185 5.185 5.049 5.076 453,205 -0.09(-1.68%)
Aug 06, 2010 5.163 5.163 5.081 5.163 471,028 +0.02(+0.35%)
Aug 05, 2010 5.158 5.158 5.103 5.144 255,148 -0.06(-1.14%)
Aug 04, 2010 5.231 5.231 5.181 5.204 213,804 +0.00(+0.09%)
Aug 03, 2010 5.113 5.222 5.090 5.199 508,470 +0.05(+1.06%)
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.