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 (%)
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%)
Aug 02, 2010 5.267 5.267 5.117 5.144 784,773 -0.08(-1.48%)
Jul 30, 2010 5.222 5.222 5.081 5.222 873,110 +0.07(+1.41%)
Jul 29, 2010 5.195 5.195 5.103 5.149 369,877 +0.01(+0.27%)
Jul 28, 2010 5.135 5.199 5.081 5.135 3,705 +0.01(+0.27%)
Jul 27, 2010 5.017 5.144 5.017 5.122 644,588 +0.10(+2.09%)
Jul 26, 2010 5.008 5.017 4.985 5.017 380,515 +0.01(+0.18%)
Jul 23, 2010 4.958 5.008 4.944 5.008 281,651 +0.02(+0.46%)
Jul 22, 2010 4.926 5.008 4.844 4.985 408,712 +0.13(+2.72%)
Jul 21, 2010 4.944 5.003 4.844 4.853 335,491 -0.08(-1.66%)
Jul 20, 2010 4.930 4.940 4.853 4.935 364,226 -0.05(-1.00%)
Jul 19, 2010 5.035 5.036 4.882 4.985 476,326 -0.02(-0.45%)
Jul 16, 2010 5.008 5.058 4.976 5.008 593,960 -0.06(-1.26%)
Jul 15, 2010 5.044 5.081 4.971 5.072 323,047 +0.03(+0.54%)
Jul 14, 2010 5.035 5.076 4.994 5.044 1,976 -0.02(-0.36%)
Jul 13, 2010 5.062 5.090 4.976 5.062 9,060 +0.13(+2.54%)
Jul 12, 2010 5.003 5.003 4.917 4.937 294,257 -0.05(-0.96%)
Jul 09, 2010 4.985 4.999 4.876 4.985 406,724 +0.09(+1.77%)
Jul 08, 2010 4.899 4.981 4.835 4.899 2,754 -0.03(-0.65%)
Jul 07, 2010 4.930 4.962 4.685 4.930 588,398 +0.23(+4.94%)
Jul 06, 2010 4.698 4.871 4.666 4.698 4,632 -0.06(-1.34%)
Jul 02, 2010 4.762 4.858 4.756 4.762 363,220 -0.05(-1.13%)
Jul 01, 2010 4.880 4.926 4.730 4.817 581,141 -0.09(-1.86%)
Jun 30, 2010 4.908 5.031 4.903 4.908 7,268 -0.08(-1.64%)
Jun 29, 2010 5.090 5.090 4.930 4.990 671,463 -0.18(-3.44%)
Jun 25, 2010 5.167 5.199 4.983 5.167 1,906,921 +0.18(+3.60%)
Jun 24, 2010 4.988 5.055 4.934 4.988 402,804 +0.03(+0.63%)
Jun 23, 2010 4.992 5.055 4.876 4.956 431,584 -0.03(-0.54%)
Jun 22, 2010 4.983 5.082 4.974 4.983 2,722 -0.02(-0.45%)
Jun 21, 2010 5.127 5.136 4.988 5.006 338,380 -0.09(-1.67%)
Jun 18, 2010 5.091 5.122 5.051 5.091 700,100 +0.00(+0.00%)
Jun 17, 2010 5.091 5.158 5.069 5.091 528 +0.01(+0.18%)
Jun 16, 2010 5.006 5.095 4.992 5.082 481,534 +0.03(+0.53%)
Jun 15, 2010 5.055 5.064 4.960 5.055 4,730 +0.11(+2.27%)
Jun 14, 2010 5.033 5.060 4.929 4.943 697,097 -0.04(-0.81%)
Jun 11, 2010 4.929 4.983 4.916 4.983 372,508 +0.02(+0.45%)
Jun 10, 2010 4.961 4.965 4.894 4.961 4,394 +0.09(+1.75%)
Jun 09, 2010 4.880 4.934 4.831 4.876 452,429 +0.01(+0.28%)
Jun 08, 2010 4.768 4.867 4.755 4.862 503,086 +0.13(+2.85%)
Jun 07, 2010 4.728 4.844 4.719 4.728 567,954 +0.03(+0.67%)
Jun 04, 2010 4.696 4.921 4.683 4.696 535,681 -0.24(-4.90%)
Jun 03, 2010 4.938 4.952 4.822 4.938 526 +0.01(+0.18%)
Jun 02, 2010 4.929 4.934 4.808 4.929 1,174,438 +0.09(+1.95%)
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.