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 (%)
Apr 29, 2011 8.612 8.683 8.536 8.555 812,850 -0.06(-0.66%)
Apr 28, 2011 8.565 8.612 8.546 8.612 601,087 +0.05(+0.55%)
Apr 27, 2011 8.716 8.745 8.375 8.565 1,887,867 -0.34(-3.77%)
Apr 26, 2011 8.707 8.953 8.697 8.901 711,189 +0.17(+1.95%)
Apr 25, 2011 8.896 8.929 8.683 8.730 512,180 -0.18(-1.97%)
Apr 21, 2011 8.934 8.934 8.868 8.905 260,555 +0.01(+0.16%)
Apr 20, 2011 8.773 8.891 8.773 8.891 332,243 +0.18(+2.01%)
Apr 19, 2011 8.754 8.797 8.607 8.716 666,325 -0.02(-0.27%)
Apr 18, 2011 8.778 8.872 8.607 8.740 869,073 -0.14(-1.55%)
Apr 15, 2011 8.834 8.924 8.811 8.877 810,803 +0.02(+0.21%)
Apr 14, 2011 8.527 8.872 8.470 8.858 1,205,391 +0.28(+3.31%)
Apr 13, 2011 8.328 8.617 8.309 8.574 823,981 +0.29(+3.54%)
Apr 12, 2011 8.579 8.607 7.907 8.281 2,720,812 -0.36(-4.21%)
Apr 11, 2011 8.759 8.821 8.588 8.645 510,965 -0.10(-1.14%)
Apr 08, 2011 8.924 8.967 8.683 8.745 490,123 -0.14(-1.54%)
Apr 07, 2011 8.839 8.953 8.697 8.882 631,528 +0.03(+0.32%)
Apr 06, 2011 9.080 9.095 8.839 8.853 904,391 -0.18(-1.94%)
Apr 05, 2011 8.957 9.080 8.896 9.028 556,849 +0.01(+0.16%)
Apr 04, 2011 9.038 9.071 8.896 9.014 626,754 +0.00(+0.00%)
Apr 01, 2011 8.882 9.014 8.853 9.014 795,014 +0.13(+1.49%)
Mar 31, 2011 8.811 8.943 8.778 8.882 738,242 +0.02(+0.27%)
Mar 30, 2011 8.858 8.858 8.858 8.858 1,245,291 -0.18(-2.04%)
Mar 29, 2011 9.033 9.085 8.948 9.043 516,981 +0.04(+0.42%)
Mar 28, 2011 9.108 9.126 8.991 9.005 936,205 -0.07(-0.82%)
Mar 25, 2011 8.855 9.173 8.855 9.080 1,156,269 +0.22(+2.43%)
Mar 24, 2011 8.827 8.892 8.724 8.864 1,284,877 +0.10(+1.18%)
Mar 23, 2011 8.682 8.785 8.649 8.761 956,770 +0.08(+0.97%)
Mar 22, 2011 8.846 8.864 8.518 8.677 1,710,114 -0.30(-3.34%)
Mar 21, 2011 9.056 9.075 8.902 8.977 1,352,846 +0.21(+2.40%)
Mar 18, 2011 8.602 8.771 8.588 8.766 1,530,213 +0.20(+2.29%)
Mar 17, 2011 8.541 8.635 8.509 8.570 727,331 +0.10(+1.16%)
Mar 16, 2011 8.471 8.527 8.401 8.471 1,003,129 +0.02(+0.22%)
Mar 15, 2011 8.443 8.574 8.424 8.453 1,183,534 -0.12(-1.42%)
Mar 14, 2011 8.401 8.588 8.392 8.574 1,380,419 +0.14(+1.66%)
Mar 11, 2011 8.476 8.534 8.401 8.434 1,534,837 -0.06(-0.72%)
Mar 10, 2011 8.509 8.705 8.275 8.495 2,197,711 -0.05(-0.60%)
Mar 09, 2011 8.424 8.733 8.424 8.546 1,640,363 +0.10(+1.16%)
Mar 08, 2011 8.424 8.541 8.387 8.448 1,827,783 +0.03(+0.33%)
Mar 07, 2011 8.354 8.434 8.312 8.420 2,021,168 +0.10(+1.18%)
Mar 04, 2011 8.256 8.345 8.167 8.321 1,958,984 +0.05(+0.62%)
Mar 03, 2011 8.448 8.598 8.247 8.270 3,204,475 +0.13(+1.55%)
Mar 02, 2011 7.296 8.441 7.296 8.144 7,179,335 +1.11(+15.85%)
Mar 01, 2011 7.053 7.081 6.941 7.030 1,871,866 +0.01(+0.13%)
Feb 28, 2011 6.782 7.030 6.782 7.020 1,582,798 +0.29(+4.38%)
Feb 25, 2011 6.543 6.726 6.529 6.726 1,049,725 +0.22(+3.46%)
Feb 24, 2011 6.576 6.594 6.463 6.501 1,317,809 -0.04(-0.64%)
Feb 23, 2011 6.651 6.669 6.510 6.543 2,417,520 +0.05(+0.79%)
Feb 22, 2011 6.609 6.711 6.389 6.492 13,439,530 -0.18(-2.67%)
Feb 18, 2011 6.711 6.843 6.609 6.669 1,455,204 -0.02(-0.35%)
Feb 17, 2011 6.566 6.711 6.538 6.693 2,097,735 +0.29(+4.61%)
Feb 16, 2011 6.360 6.435 6.346 6.398 325,047 +0.02(+0.37%)
Feb 15, 2011 6.407 6.446 6.365 6.374 255,149 -0.04(-0.66%)
Feb 14, 2011 6.426 6.445 6.393 6.417 286,715 -0.00(-0.07%)
Feb 11, 2011 6.379 6.421 6.365 6.421 281,055 +0.02(+0.29%)
Feb 10, 2011 6.459 6.491 6.389 6.403 308,746 -0.08(-1.23%)
Feb 09, 2011 6.482 6.506 6.445 6.482 355,767 -0.02(-0.29%)
Feb 08, 2011 6.501 6.552 6.454 6.501 327,594 +0.01(+0.22%)
Feb 07, 2011 6.389 6.501 6.389 6.487 438,321 +0.11(+1.69%)
Feb 04, 2011 6.351 6.389 6.295 6.379 449,228 +0.02(+0.37%)
Feb 03, 2011 6.351 6.412 6.318 6.356 408,786 +0.02(+0.30%)
Feb 02, 2011 6.360 6.417 6.318 6.337 447,622 -0.03(-0.44%)
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.