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 (%)
May 28, 2010 4.755 4.826 4.665 4.755 364,950 -0.03(-0.66%)
May 27, 2010 4.710 4.786 4.642 4.786 429,042 +0.19(+4.10%)
May 26, 2010 4.598 4.763 4.584 4.598 3,848 +0.00(+0.10%)
May 25, 2010 4.580 4.598 4.490 4.593 543,074 -0.06(-1.25%)
May 24, 2010 4.696 4.710 4.611 4.651 491,660 +0.04(+0.97%)
May 21, 2010 4.490 4.607 4.367 4.607 976,950 +0.06(+1.28%)
May 20, 2010 4.584 4.660 4.548 4.548 593,573 -0.29(-6.02%)
May 19, 2010 4.777 4.853 4.732 4.840 558,756 +0.04(+0.94%)
May 18, 2010 4.880 4.916 4.755 4.795 410,203 -0.04(-0.93%)
May 17, 2010 4.826 4.921 4.714 4.840 375,694 +0.00(+0.00%)
May 14, 2010 4.840 4.894 4.795 4.840 390,092 -0.07(-1.46%)
May 13, 2010 4.876 4.934 4.853 4.912 356,251 +0.01(+0.18%)
May 12, 2010 4.795 4.925 4.786 4.903 445,714 +0.10(+2.15%)
May 11, 2010 4.799 4.822 4.782 4.799 422,314 +0.04(+0.85%)
May 10, 2010 4.719 4.790 4.701 4.759 853,980 +0.28(+6.21%)
May 07, 2010 4.539 4.602 4.315 4.481 1,294,703 +0.09(+1.94%)
May 06, 2010 4.934 5.033 0.0000 4.396 891 -0.54(-10.91%)
May 05, 2010 4.799 4.979 4.741 4.934 1,222,991 +0.18(+3.87%)
May 04, 2010 4.728 4.790 4.665 4.750 819,252 +0.03(+0.67%)
May 03, 2010 4.665 4.732 4.642 4.719 642,701 +0.09(+1.84%)
Apr 30, 2010 4.710 4.750 4.607 4.633 644,518 -0.08(-1.62%)
Apr 29, 2010 4.638 4.714 4.629 4.710 799,076 +0.09(+1.94%)
Apr 28, 2010 4.508 4.665 4.508 4.620 1,148,164 +0.16(+3.52%)
Apr 27, 2010 4.521 4.629 4.459 4.463 891 -0.09(-2.07%)
Apr 26, 2010 4.580 4.616 4.548 4.557 381,800 -0.00(-0.10%)
Apr 23, 2010 4.633 4.638 4.553 4.562 664,915 -0.09(-1.83%)
Apr 22, 2010 4.651 4.656 4.584 4.647 595,361 +0.00(+0.00%)
Apr 21, 2010 4.633 4.656 4.575 4.647 487,645 +0.00(+0.10%)
Apr 20, 2010 4.562 4.651 4.544 4.642 351,979 +0.08(+1.67%)
Apr 19, 2010 4.575 4.638 4.494 4.566 348,515 -0.01(-0.20%)
Apr 16, 2010 4.687 4.692 4.557 4.575 504,076 -0.11(-2.39%)
Apr 15, 2010 4.665 4.701 4.616 4.687 357,711 +0.02(+0.38%)
Apr 14, 2010 4.656 4.687 4.624 4.669 417,204 +0.02(+0.39%)
Apr 13, 2010 4.598 4.687 4.526 4.651 511,659 +0.04(+0.97%)
Apr 12, 2010 4.611 4.624 4.530 4.607 738,930 -0.02(-0.39%)
Apr 09, 2010 4.660 4.660 4.602 4.624 284,898 -0.05(-1.06%)
Apr 08, 2010 4.701 4.701 4.609 4.674 563,709 -0.04(-0.95%)
Apr 07, 2010 4.705 4.772 4.669 4.719 612,135 -0.01(-0.19%)
Apr 06, 2010 4.638 4.728 4.629 4.728 677,197 +0.08(+1.64%)
Apr 05, 2010 4.638 4.665 4.602 4.651 571,064 +0.01(+0.19%)
Apr 01, 2010 4.705 4.642 4.642 4.642 719,886 -0.06(-1.24%)
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%)
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.