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 (%)
Dec 31, 2009 4.014 3.953 3.953 3.953 662,024 -0.08(-1.92%)
Dec 30, 2009 4.083 4.113 3.996 4.031 632,506 -0.10(-2.50%)
Dec 29, 2009 4.190 4.190 4.065 4.134 509,893 +0.00(+0.00%)
Dec 28, 2009 4.092 4.134 4.092 4.134 692,400 +0.04(+1.03%)
Dec 24, 2009 4.083 4.122 4.063 4.092 258,441 +0.00(+0.00%)
Dec 23, 2009 4.020 4.092 4.016 4.092 680,417 +0.08(+1.90%)
Dec 22, 2009 3.910 4.020 3.885 4.016 876,380 +0.11(+2.71%)
Dec 21, 2009 3.952 3.973 3.910 3.910 646,663 -0.02(-0.54%)
Dec 18, 2009 3.868 3.940 3.787 3.931 1,732,220 +0.10(+2.54%)
Dec 17, 2009 3.817 3.872 3.791 3.834 871,826 +0.01(+0.22%)
Dec 16, 2009 3.817 3.872 3.787 3.825 679,325 +0.05(+1.23%)
Dec 15, 2009 3.800 3.834 3.724 3.779 586,021 -0.03(-0.67%)
Dec 14, 2009 3.775 3.808 3.770 3.804 374,330 +0.03(+0.67%)
Dec 11, 2009 3.736 3.787 3.665 3.779 903,935 +0.07(+1.94%)
Dec 10, 2009 3.690 3.770 3.660 3.707 655,015 +0.03(+0.69%)
Dec 09, 2009 3.656 3.707 3.643 3.681 436,917 +0.00(+0.12%)
Dec 08, 2009 3.677 3.698 3.618 3.677 546,508 +0.00(+0.12%)
Dec 07, 2009 3.597 3.681 3.588 3.673 467,556 +0.07(+2.00%)
Dec 04, 2009 3.677 3.677 3.542 3.601 836,523 -0.01(-0.23%)
Dec 03, 2009 3.652 3.690 3.601 3.610 735,583 -0.01(-0.23%)
Dec 02, 2009 3.525 3.618 3.525 3.618 711,238 +0.08(+2.15%)
Dec 01, 2009 3.618 3.665 3.512 3.542 1,728,179 -0.08(-2.22%)
Nov 30, 2009 3.610 3.631 3.474 3.622 1,552,166 -0.00(-0.12%)
Nov 27, 2009 3.601 3.685 3.559 3.626 524,115 -0.06(-1.49%)
Nov 25, 2009 3.643 3.703 3.584 3.681 946,891 +0.18(+5.20%)
Nov 24, 2009 3.525 3.635 3.491 3.499 929,420 +0.00(+0.12%)
Nov 23, 2009 3.487 3.512 3.483 3.495 424,761 +0.02(+0.49%)
Nov 20, 2009 3.432 3.483 3.428 3.478 271,626 +0.03(+0.98%)
Nov 19, 2009 3.449 3.470 3.385 3.444 406,569 -0.03(-0.73%)
Nov 18, 2009 3.478 3.483 3.444 3.470 360,770 +0.00(+0.12%)
Nov 17, 2009 3.449 3.474 3.398 3.466 371,736 +0.03(+0.99%)
Nov 16, 2009 3.394 3.440 3.394 3.432 637,191 +0.05(+1.50%)
Nov 13, 2009 3.377 3.384 3.339 3.381 397,636 +0.03(+0.76%)
Nov 12, 2009 3.440 3.440 3.322 3.356 808,124 -0.06(-1.86%)
Nov 11, 2009 3.470 3.487 3.411 3.419 554,288 -0.04(-1.22%)
Nov 10, 2009 3.406 3.478 3.402 3.461 641,679 +0.06(+1.87%)
Nov 09, 2009 3.389 3.432 3.381 3.398 668,995 +0.02(+0.50%)
Nov 06, 2009 3.385 3.423 3.330 3.381 693,511 -0.03(-0.75%)
Nov 05, 2009 3.406 3.423 3.389 3.406 498,051 +0.02(+0.50%)
Nov 04, 2009 3.368 3.432 3.368 3.389 1,079,122 +0.06(+1.65%)
Nov 03, 2009 3.254 3.347 3.237 3.334 1,235,497 +0.09(+2.74%)
Nov 02, 2009 3.326 3.373 3.199 3.246 1,043,787 -0.06(-1.79%)
Oct 30, 2009 3.258 3.330 3.246 3.305 968,552 +0.03(+1.03%)
Oct 29, 2009 3.254 3.288 3.237 3.271 950,060 +0.06(+1.84%)
Oct 28, 2009 3.389 3.389 3.208 3.212 811,749 -0.11(-3.44%)
Oct 27, 2009 3.313 3.360 3.313 3.326 425,160 +0.01(+0.26%)
Oct 26, 2009 3.326 3.356 3.288 3.318 661,580 +0.02(+0.51%)
Oct 23, 2009 3.334 3.351 3.288 3.301 921,595 -0.11(-3.11%)
Oct 22, 2009 3.301 3.415 3.296 3.406 639,862 +0.03(+1.00%)
Oct 21, 2009 3.381 3.453 3.356 3.373 741,590 -0.00(-0.13%)
Oct 20, 2009 3.398 3.402 3.360 3.377 735,092 -0.02(-0.62%)
Oct 19, 2009 3.364 3.415 3.356 3.398 549,139 +0.05(+1.39%)
Oct 16, 2009 3.351 3.368 3.322 3.351 436,598 -0.01(-0.38%)
Oct 15, 2009 3.330 3.377 3.330 3.364 459,096 +0.03(+0.76%)
Oct 14, 2009 3.394 3.415 3.322 3.339 643,553 -0.02(-0.63%)
Oct 13, 2009 3.288 3.364 3.288 3.360 511,604 +0.04(+1.28%)
Oct 12, 2009 3.351 3.415 3.301 3.318 840,757 -0.08(-2.24%)
Oct 09, 2009 3.402 3.402 3.343 3.394 432,094 -0.00(-0.12%)
Oct 08, 2009 3.432 3.436 3.339 3.398 541,546 +0.02(+0.63%)
Oct 07, 2009 3.360 3.377 3.301 3.377 474,190 +0.04(+1.14%)
Oct 06, 2009 3.356 3.385 3.296 3.339 652,313 +0.01(+0.25%)
Oct 05, 2009 3.343 3.385 3.288 3.330 721,886 +0.01(+0.38%)
Oct 02, 2009 3.241 3.406 3.208 3.318 833,408 +0.00(+0.13%)
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.