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

B&G Foods Holdings (NY: BGS )

11.10 -0.14 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2008 3.205 3.209 2.976 3.152 291,289 -0.03(-0.83%)
Sep 29, 2008 3.302 3.351 2.976 3.179 314,888 -0.13(-3.87%)
Sep 26, 2008 3.351 3.381 3.284 3.306 0 -0.12(-3.60%)
Sep 25, 2008 3.306 3.443 3.306 3.430 236,059 +0.17(+5.14%)
Sep 24, 2008 3.240 3.311 3.201 3.262 136,965 +0.02(+0.68%)
Sep 23, 2008 3.315 3.386 3.214 3.240 264,864 -0.11(-3.16%)
Sep 22, 2008 3.362 3.421 3.315 3.346 184,358 +0.00(+0.00%)
Sep 19, 2008 3.545 3.545 3.245 3.346 0 +0.12(+3.69%)
Sep 18, 2008 3.007 3.262 2.971 3.227 820,439 +0.26(+8.61%)
Sep 17, 2008 3.342 3.342 2.883 2.971 472,880 -0.40(-11.78%)
Sep 16, 2008 3.531 3.545 3.130 3.368 399,649 -0.14(-3.90%)
Sep 15, 2008 3.531 3.602 3.483 3.505 197,246 -0.04(-1.00%)
Sep 12, 2008 3.567 3.567 3.536 3.540 98,613 -0.01(-0.37%)
Sep 11, 2008 3.593 3.593 3.522 3.553 128,284 -0.02(-0.62%)
Sep 10, 2008 3.558 3.589 3.545 3.575 206,642 +0.00(+0.00%)
Sep 09, 2008 3.659 3.699 3.575 3.575 207,862 -0.07(-2.05%)
Sep 08, 2008 3.668 3.712 3.650 3.650 187,402 +0.08(+2.35%)
Sep 05, 2008 3.580 3.584 3.562 3.567 0 -0.02(-0.61%)
Sep 04, 2008 3.699 3.713 3.580 3.589 234,677 -0.11(-2.98%)
Sep 03, 2008 3.615 3.756 3.615 3.699 169,088 +0.09(+2.44%)
Sep 02, 2008 3.611 3.624 3.553 3.611 500,197 +0.06(+1.61%)
Aug 29, 2008 3.571 3.571 3.527 3.553 177,342 -0.02(-0.49%)
Aug 28, 2008 3.571 3.606 3.536 3.571 188,847 +0.02(+0.62%)
Aug 27, 2008 3.531 3.553 3.527 3.549 146,394 +0.00(+0.00%)
Aug 26, 2008 3.571 3.580 3.531 3.549 176,675 -0.01(-0.25%)
Aug 25, 2008 3.664 3.664 3.558 3.558 250,329 -0.10(-2.77%)
Aug 22, 2008 3.668 3.670 3.637 3.659 168,854 +0.01(+0.36%)
Aug 21, 2008 3.716 3.716 3.642 3.646 150,583 -0.07(-2.01%)
Aug 20, 2008 3.765 3.774 3.712 3.721 147,637 -0.01(-0.35%)
Aug 19, 2008 3.734 3.778 3.708 3.734 186,937 -0.03(-0.82%)
Aug 18, 2008 3.813 3.813 3.725 3.765 357,979 -0.04(-1.16%)
Aug 15, 2008 3.827 3.827 3.734 3.809 0 +0.05(+1.29%)
Aug 14, 2008 3.743 3.778 3.712 3.761 269,545 +0.02(+0.47%)
Aug 13, 2008 3.725 3.765 3.708 3.743 220,979 +0.01(+0.24%)
Aug 12, 2008 3.844 3.844 3.708 3.734 403,644 -0.14(-3.53%)
Aug 11, 2008 3.747 3.893 3.721 3.871 355,615 +0.08(+2.21%)
Aug 08, 2008 3.668 3.787 3.650 3.787 475,060 +0.10(+2.75%)
Aug 07, 2008 3.730 3.765 3.677 3.686 389,526 -0.07(-1.99%)
Aug 06, 2008 3.739 3.772 3.716 3.761 241,251 +0.03(+0.71%)
Aug 05, 2008 3.743 3.787 3.721 3.734 354,631 -0.03(-0.70%)
Aug 04, 2008 3.853 3.884 3.743 3.761 275,604 -0.13(-3.40%)
Aug 01, 2008 3.937 3.937 3.875 3.893 172,094 -0.03(-0.79%)
Jul 31, 2008 3.871 3.998 3.866 3.924 269,641 +0.02(+0.57%)
Jul 30, 2008 4.003 4.069 3.884 3.902 237,331 -0.06(-1.56%)
Jul 29, 2008 3.963 4.409 3.937 3.963 1,107,793 -0.46(-10.37%)
Jul 28, 2008 4.501 4.514 4.343 4.422 393,441 -0.13(-2.81%)
Jul 25, 2008 4.435 4.625 4.413 4.550 314,589 +0.12(+2.79%)
Jul 24, 2008 4.329 4.439 4.276 4.426 260,080 +0.11(+2.66%)
Jul 23, 2008 4.312 4.320 4.263 4.312 155,921 +0.01(+0.31%)
Jul 22, 2008 4.184 4.312 4.122 4.298 479,660 +0.13(+3.07%)
Jul 21, 2008 4.263 4.263 4.140 4.171 201,989 -0.07(-1.56%)
Jul 18, 2008 4.254 4.254 4.215 4.237 341,516 -0.02(-0.41%)
Jul 17, 2008 4.298 4.298 4.144 4.254 231,339 -0.04(-1.03%)
Jul 16, 2008 4.206 4.351 4.179 4.298 260,559 +0.09(+2.20%)
Jul 15, 2008 4.149 4.268 4.122 4.206 1,381,511 -0.00(-0.10%)
Jul 14, 2008 4.201 4.228 4.096 4.210 120,731 +0.04(+0.84%)
Jul 11, 2008 4.166 4.268 4.047 4.175 255,571 +0.01(+0.32%)
Jul 10, 2008 4.021 4.193 3.968 4.162 236,755 +0.12(+3.06%)
Jul 09, 2008 4.087 4.210 3.990 4.038 408,212 -0.04(-0.97%)
Jul 08, 2008 3.858 4.126 3.822 4.078 745,597 +0.20(+5.11%)
Jul 07, 2008 3.858 3.902 3.752 3.880 540,173 +0.02(+0.57%)
Jul 04, 2008 3.906 3.977 3.849 3.858 117,185 +0.00(+0.00%)
Jul 03, 2008 3.906 3.977 3.849 3.858 117,185 -0.04(-1.02%)
Jul 02, 2008 3.977 4.025 3.822 3.897 414,504 -0.08(-2.10%)
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.