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 (%)
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%)
Jun 01, 2010 4.835 4.925 4.741 4.835 3,836 +0.08(+1.70%)
May 28, 2010 4.755 4.826 4.665 4.755 364,950 -0.03(-0.66%)
May 27, 2010 4.710 4.786 4.642 4.786 429,042 +0.19(+4.10%)
May 26, 2010 4.598 4.763 4.584 4.598 3,848 +0.00(+0.10%)
May 25, 2010 4.580 4.598 4.490 4.593 543,074 -0.06(-1.25%)
May 24, 2010 4.696 4.710 4.611 4.651 491,660 +0.04(+0.97%)
May 21, 2010 4.490 4.607 4.367 4.607 976,950 +0.06(+1.28%)
May 20, 2010 4.584 4.660 4.548 4.548 593,573 -0.29(-6.02%)
May 19, 2010 4.777 4.853 4.732 4.840 558,756 +0.04(+0.94%)
May 18, 2010 4.880 4.916 4.755 4.795 410,203 -0.04(-0.93%)
May 17, 2010 4.826 4.921 4.714 4.840 375,694 +0.00(+0.00%)
May 14, 2010 4.840 4.894 4.795 4.840 390,092 -0.07(-1.46%)
May 13, 2010 4.876 4.934 4.853 4.912 356,251 +0.01(+0.18%)
May 12, 2010 4.795 4.925 4.786 4.903 445,714 +0.10(+2.15%)
May 11, 2010 4.799 4.822 4.782 4.799 422,314 +0.04(+0.85%)
May 10, 2010 4.719 4.790 4.701 4.759 853,980 +0.28(+6.21%)
May 07, 2010 4.539 4.602 4.315 4.481 1,294,703 +0.09(+1.94%)
May 06, 2010 4.934 5.033 0.0000 4.396 891 -0.54(-10.91%)
May 05, 2010 4.799 4.979 4.741 4.934 1,222,991 +0.18(+3.87%)
May 04, 2010 4.728 4.790 4.665 4.750 819,252 +0.03(+0.67%)
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.