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

B&G Foods Holdings (NY: BGS )

9.180 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2008 2.073 2.100 2.050 2.050 129,805 -0.03(-1.65%)
Nov 26, 2008 1.902 2.084 1.902 2.084 374,697 +0.12(+6.01%)
Nov 25, 2008 1.989 2.023 1.886 1.966 484,973 -0.02(-0.96%)
Nov 24, 2008 1.540 1.993 1.540 1.985 429,511 +0.21(+12.04%)
Nov 21, 2008 1.669 1.776 1.620 1.772 855,813 +0.11(+6.41%)
Nov 20, 2008 1.681 1.729 1.631 1.665 399,758 -0.07(-3.96%)
Nov 19, 2008 1.936 1.940 1.728 1.734 386,115 -0.22(-11.13%)
Nov 18, 2008 1.860 1.951 1.829 1.951 516,500 +0.09(+4.92%)
Nov 17, 2008 1.791 1.943 1.684 1.860 308,413 -0.01(-0.41%)
Nov 14, 2008 1.848 1.917 1.810 1.867 521,686 +0.02(+1.03%)
Nov 13, 2008 1.673 1.848 1.608 1.848 379,281 +0.18(+10.73%)
Nov 12, 2008 1.780 1.780 1.661 1.669 614,207 -0.13(-7.40%)
Nov 11, 2008 1.761 1.856 1.734 1.802 338,578 -0.02(-0.84%)
Nov 10, 2008 1.806 1.924 1.787 1.818 456,333 +0.05(+2.58%)
Nov 07, 2008 1.673 1.780 1.654 1.772 736,714 +0.11(+6.65%)
Nov 06, 2008 1.646 1.749 1.612 1.661 720,660 -0.03(-1.58%)
Nov 05, 2008 1.604 1.700 1.524 1.688 807,528 +0.03(+2.07%)
Nov 04, 2008 1.437 1.654 1.399 1.654 1,074,957 +0.24(+16.98%)
Nov 03, 2008 1.444 1.501 1.383 1.414 1,012,362 -0.01(-0.54%)
Oct 31, 2008 1.200 1.448 1.197 1.421 3,486,621 +0.34(+30.88%)
Oct 30, 2008 1.109 1.299 1.052 1.086 439,076 +0.03(+2.52%)
Oct 29, 2008 1.147 1.181 1.048 1.059 702,046 -0.08(-7.02%)
Oct 28, 2008 1.170 1.174 1.029 1.139 653,005 +0.05(+4.55%)
Oct 27, 2008 1.200 1.212 1.067 1.090 1,145,044 +0.11(+11.72%)
Oct 24, 2008 1.014 1.101 0.9679 0.9755 658,965 -0.10(-9.54%)
Oct 23, 2008 1.780 1.783 1.017 1.078 1,238,832 -0.75(-41.16%)
Oct 22, 2008 1.787 1.905 1.757 1.833 128,585 +0.02(+1.26%)
Oct 21, 2008 1.982 1.982 1.787 1.810 291,649 -0.18(-9.00%)
Oct 20, 2008 1.997 2.058 1.963 1.989 272,136 +0.08(+4.19%)
Oct 17, 2008 1.844 2.016 1.829 1.909 381,444 +0.00(+0.00%)
Oct 16, 2008 1.692 1.909 1.627 1.909 316,684 +0.23(+13.61%)
Oct 15, 2008 1.917 1.917 1.681 1.681 335,347 -0.25(-12.85%)
Oct 14, 2008 2.153 2.256 1.898 1.928 705,387 -0.06(-3.25%)
Oct 13, 2008 1.890 2.004 1.852 1.993 618,133 +0.20(+11.04%)
Oct 10, 2008 1.642 1.795 1.410 1.795 545,159 +0.08(+4.67%)
Oct 09, 2008 1.921 1.963 1.715 1.715 977,056 -0.18(-9.64%)
Oct 08, 2008 1.894 1.982 1.631 1.898 529,671 +0.01(+0.40%)
Oct 07, 2008 2.199 2.233 1.890 1.890 270,328 -0.29(-13.44%)
Oct 06, 2008 2.325 2.378 1.910 2.184 642,480 -0.21(-8.76%)
Oct 03, 2008 2.553 2.553 2.370 2.393 761,072 -0.18(-7.10%)
Oct 02, 2008 2.652 2.706 2.572 2.576 168,312 -0.06(-2.17%)
Oct 01, 2008 2.751 2.767 2.610 2.633 111,121 -0.09(-3.36%)
Sep 30, 2008 2.770 2.774 2.572 2.725 336,995 -0.02(-0.83%)
Sep 29, 2008 2.854 2.896 2.572 2.748 364,297 -0.11(-3.87%)
Sep 26, 2008 2.896 2.923 2.839 2.858 0 -0.03(-0.90%)
Sep 25, 2008 2.780 2.895 2.780 2.884 280,749 +0.14(+5.14%)
Sep 24, 2008 2.725 2.784 2.691 2.743 162,895 +0.02(+0.68%)
Sep 23, 2008 2.788 2.847 2.702 2.725 315,007 -0.09(-3.16%)
Sep 22, 2008 2.826 2.877 2.788 2.814 219,260 +0.00(+0.00%)
Sep 19, 2008 2.980 2.980 2.728 2.814 0 +0.10(+3.69%)
Sep 18, 2008 2.528 2.743 2.498 2.713 975,763 +0.21(+8.61%)
Sep 17, 2008 2.810 2.810 2.424 2.498 562,405 -0.33(-11.78%)
Sep 16, 2008 2.969 2.980 2.632 2.832 475,310 -0.11(-3.90%)
Sep 15, 2008 2.969 3.029 2.928 2.947 234,589 -0.03(-1.00%)
Sep 12, 2008 2.999 2.999 2.973 2.977 117,282 -0.01(-0.37%)
Sep 11, 2008 3.021 3.021 2.962 2.988 152,571 -0.02(-0.62%)
Sep 10, 2008 2.991 3.017 2.980 3.006 245,763 +0.00(+0.00%)
Sep 09, 2008 3.077 3.110 3.006 3.006 247,214 -0.06(-2.05%)
Sep 08, 2008 3.084 3.121 3.069 3.069 222,881 +0.07(+2.35%)
Sep 05, 2008 3.010 3.014 2.995 2.999 0 -0.02(-0.61%)
Sep 04, 2008 3.110 3.122 3.010 3.017 279,106 -0.09(-2.98%)
Sep 03, 2008 3.040 3.158 3.040 3.110 201,099 +0.07(+2.44%)
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.