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 (%)
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%)
Jan 04, 2010 4.025 4.118 4.012 4.082 566,095 +0.04(+0.87%)
Dec 31, 2009 4.109 4.047 4.047 4.047 646,685 -0.08(-1.92%)
Dec 30, 2009 4.179 4.210 4.091 4.126 617,850 -0.11(-2.50%)
Dec 29, 2009 4.290 4.290 4.162 4.232 498,079 -0.07(-1.74%)
Dec 28, 2009 4.263 4.307 4.263 4.307 664,588 +0.04(+1.03%)
Dec 24, 2009 4.254 4.294 4.233 4.263 248,060 +0.00(+0.00%)
Dec 23, 2009 4.188 4.263 4.184 4.263 653,086 +0.08(+1.90%)
Dec 22, 2009 4.074 4.188 4.047 4.184 841,178 +0.11(+2.71%)
Dec 21, 2009 4.118 4.140 4.074 4.074 620,688 -0.02(-0.54%)
Dec 18, 2009 4.029 4.104 3.946 4.096 1,662,641 +0.10(+2.54%)
Dec 17, 2009 3.977 4.034 3.950 3.994 836,807 +0.01(+0.22%)
Dec 16, 2009 3.977 4.034 3.946 3.985 652,038 +0.05(+1.23%)
Dec 15, 2009 3.959 3.994 3.880 3.937 562,482 -0.03(-0.67%)
Dec 14, 2009 3.933 3.968 3.928 3.963 359,294 +0.03(+0.67%)
Dec 11, 2009 3.893 3.946 3.818 3.937 867,626 +0.07(+1.94%)
Dec 10, 2009 3.844 3.928 3.813 3.862 628,704 +0.03(+0.69%)
Dec 09, 2009 3.809 3.862 3.795 3.836 419,367 +0.00(+0.12%)
Dec 08, 2009 3.831 3.853 3.769 3.831 524,556 +0.00(+0.11%)
Dec 07, 2009 3.747 3.836 3.739 3.827 448,775 +0.07(+2.00%)
Dec 04, 2009 3.831 3.831 3.690 3.752 802,921 -0.01(-0.23%)
Dec 03, 2009 3.805 3.844 3.752 3.761 706,036 -0.01(-0.23%)
Dec 02, 2009 3.672 3.769 3.672 3.769 682,669 +0.08(+2.15%)
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.