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 (%)
Apr 30, 2010 4.601 4.640 4.500 4.526 659,806 -0.07(-1.62%)
Apr 29, 2010 4.530 4.605 4.522 4.601 818,030 +0.09(+1.94%)
Apr 28, 2010 4.403 4.557 4.403 4.513 1,175,399 +0.15(+3.52%)
Apr 27, 2010 4.417 4.522 4.355 4.360 912 -0.09(-2.07%)
Apr 26, 2010 4.474 4.509 4.443 4.452 390,857 -0.00(-0.10%)
Apr 23, 2010 4.526 4.530 4.447 4.456 680,687 -0.08(-1.83%)
Apr 22, 2010 4.544 4.548 4.478 4.539 609,483 +0.00(+0.00%)
Apr 21, 2010 4.526 4.548 4.469 4.539 499,212 +0.00(+0.10%)
Apr 20, 2010 4.456 4.544 4.438 4.535 360,328 +0.07(+1.67%)
Apr 19, 2010 4.469 4.530 4.390 4.460 356,782 -0.01(-0.20%)
Apr 16, 2010 4.579 4.583 4.452 4.469 516,033 -0.11(-2.39%)
Apr 15, 2010 4.557 4.592 4.509 4.579 366,196 +0.02(+0.38%)
Apr 14, 2010 4.548 4.579 4.517 4.561 427,100 +0.02(+0.39%)
Apr 13, 2010 4.491 4.579 4.421 4.544 523,795 +0.04(+0.97%)
Apr 12, 2010 4.504 4.517 4.425 4.500 756,458 -0.02(-0.39%)
Apr 09, 2010 4.552 4.552 4.495 4.517 291,655 -0.05(-1.06%)
Apr 08, 2010 4.592 4.592 4.503 4.566 577,081 -0.04(-0.95%)
Apr 07, 2010 4.596 4.662 4.561 4.609 626,655 -0.01(-0.19%)
Apr 06, 2010 4.530 4.618 4.522 4.618 693,260 +0.07(+1.64%)
Apr 05, 2010 4.530 4.557 4.495 4.544 584,610 +0.01(+0.19%)
Apr 01, 2010 4.596 4.535 4.535 4.535 736,962 -0.06(-1.24%)
Mar 31, 2010 4.526 4.644 4.509 4.592 3,761,565 +0.04(+0.87%)
Mar 30, 2010 4.338 4.557 4.316 4.552 1,873,987 +0.25(+5.80%)
Mar 29, 2010 4.333 4.338 4.254 4.303 378,092 +0.03(+0.61%)
Mar 26, 2010 4.311 4.337 4.263 4.276 386,099 -0.01(-0.20%)
Mar 25, 2010 4.328 4.337 4.272 4.285 401,773 -0.01(-0.20%)
Mar 24, 2010 4.332 4.332 4.281 4.294 358,573 -0.04(-0.89%)
Mar 23, 2010 4.255 4.350 4.225 4.332 407,578 +0.10(+2.44%)
Mar 22, 2010 4.151 4.281 4.151 4.229 744,451 +0.05(+1.13%)
Mar 19, 2010 4.375 4.414 4.151 4.182 1,358,493 -0.20(-4.62%)
Mar 18, 2010 4.358 4.414 4.337 4.384 406,825 +0.03(+0.69%)
Mar 17, 2010 4.315 4.371 4.289 4.354 527,151 +0.05(+1.20%)
Mar 16, 2010 4.272 4.302 4.225 4.302 519,504 +0.02(+0.50%)
Mar 15, 2010 4.276 4.289 4.268 4.281 545,911 +0.01(+0.20%)
Mar 12, 2010 4.169 4.276 4.143 4.272 776,303 +0.10(+2.48%)
Mar 11, 2010 4.177 4.220 4.147 4.169 432,048 -0.04(-1.02%)
Mar 10, 2010 4.238 4.272 4.182 4.212 399,390 -0.02(-0.51%)
Mar 09, 2010 4.212 4.242 4.156 4.233 575,390 +0.02(+0.41%)
Mar 08, 2010 4.195 4.229 4.108 4.216 621,748 +0.04(+1.03%)
Mar 05, 2010 4.199 4.216 4.147 4.173 585,695 -0.03(-0.62%)
Mar 04, 2010 4.151 4.199 4.143 4.199 416,727 +0.07(+1.67%)
Mar 03, 2010 4.104 4.186 4.070 4.130 604,690 +0.04(+1.05%)
Mar 02, 2010 3.880 4.087 3.880 4.087 881,164 +0.09(+2.15%)
Mar 01, 2010 4.009 4.074 3.983 4.001 407,877 -0.01(-0.21%)
Feb 26, 2010 4.048 4.083 3.996 4.009 520,510 -0.03(-0.64%)
Feb 25, 2010 4.113 4.121 4.009 4.035 490,165 -0.12(-2.90%)
Feb 24, 2010 4.190 4.190 4.126 4.156 266,932 -0.02(-0.41%)
Feb 23, 2010 4.147 4.177 4.070 4.173 521,336 +0.04(+1.04%)
Feb 22, 2010 4.147 4.173 4.117 4.130 505,741 -0.02(-0.42%)
Feb 19, 2010 4.113 4.182 4.095 4.147 368,513 +0.02(+0.42%)
Feb 18, 2010 4.151 4.164 4.087 4.130 335,930 -0.01(-0.31%)
Feb 17, 2010 4.100 4.151 4.083 4.143 394,458 +0.06(+1.48%)
Feb 16, 2010 4.065 4.091 4.052 4.083 483,122 +0.03(+0.74%)
Feb 12, 2010 3.893 4.052 4.052 4.052 589,575 +0.12(+3.07%)
Feb 11, 2010 3.928 3.940 3.863 3.932 376,135 +0.01(+0.22%)
Feb 10, 2010 3.867 3.932 3.816 3.923 709,446 +0.05(+1.33%)
Feb 09, 2010 3.820 3.893 3.798 3.872 356,936 +0.07(+1.93%)
Feb 08, 2010 3.734 3.846 3.716 3.798 553,781 +0.06(+1.50%)
Feb 05, 2010 3.811 3.816 3.686 3.742 726,501 -0.09(-2.36%)
Feb 04, 2010 3.850 3.893 3.777 3.833 741,484 -0.06(-1.44%)
Feb 03, 2010 3.876 3.897 3.837 3.889 518,738 +0.00(+0.00%)
Feb 02, 2010 3.897 3.923 3.872 3.889 625,087 -0.03(-0.71%)
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.