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

B&G Foods Holdings (NY: BGS )

8.080 +0.070 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jan 31, 2011 6.222 6.259 6.135 6.140 652,874 -0.03(-0.52%)
Jan 28, 2011 6.309 6.332 6.172 6.172 812,573 -0.14(-2.17%)
Jan 27, 2011 6.396 6.401 6.300 6.309 461,520 -0.10(-1.57%)
Jan 26, 2011 6.364 6.492 6.286 6.410 1,130,900 +0.14(+2.26%)
Jan 25, 2011 6.273 6.309 6.199 6.268 609,841 -0.03(-0.51%)
Jan 24, 2011 6.213 6.305 6.213 6.300 441,213 +0.09(+1.47%)
Jan 21, 2011 6.273 6.273 6.204 6.208 410,162 -0.04(-0.59%)
Jan 20, 2011 6.263 6.359 6.218 6.245 538,055 -0.03(-0.51%)
Jan 19, 2011 6.273 6.282 6.213 6.277 718,666 +0.03(+0.44%)
Jan 18, 2011 6.236 6.282 6.163 6.250 375,115 +0.01(+0.22%)
Jan 14, 2011 6.318 6.359 6.172 6.236 577,363 -0.09(-1.37%)
Jan 13, 2011 6.273 6.382 6.250 6.323 520,882 +0.03(+0.44%)
Jan 12, 2011 6.208 6.314 6.172 6.295 594,669 +0.10(+1.62%)
Jan 11, 2011 6.172 6.213 6.144 6.195 347,939 +0.03(+0.52%)
Jan 10, 2011 6.199 6.213 6.090 6.163 518,120 -0.04(-0.59%)
Jan 07, 2011 6.154 6.199 6.080 6.199 579,693 +0.06(+0.97%)
Jan 06, 2011 6.154 6.167 6.103 6.140 371,206 -0.00(-0.07%)
Jan 05, 2011 6.085 6.163 6.048 6.144 747,126 +0.01(+0.22%)
Jan 04, 2011 6.291 6.305 6.080 6.131 677,678 -0.15(-2.33%)
Jan 03, 2011 6.286 6.328 6.249 6.277 668,382 +0.00(+0.00%)
Dec 31, 2010 6.240 6.332 6.240 6.277 284,651 +0.02(+0.37%)
Dec 30, 2010 6.286 6.309 6.254 6.254 389,986 -0.01(-0.22%)
Dec 29, 2010 6.240 6.286 6.190 6.268 377,109 +0.06(+1.03%)
Dec 28, 2010 6.159 6.208 6.127 6.204 455,261 +0.07(+1.10%)
Dec 27, 2010 6.163 6.181 6.118 6.136 488,313 -0.05(-0.73%)
Dec 23, 2010 6.168 6.226 6.163 6.181 485,073 +0.02(+0.29%)
Dec 22, 2010 6.245 6.258 6.150 6.163 571,434 -0.07(-1.16%)
Dec 21, 2010 6.240 6.263 6.204 6.236 608,292 +0.03(+0.51%)
Dec 20, 2010 6.195 6.208 6.073 6.204 548,441 +0.06(+0.96%)
Dec 17, 2010 6.141 6.150 6.082 6.145 870,785 -0.03(-0.51%)
Dec 16, 2010 6.190 6.199 6.127 6.177 582,548 +0.02(+0.29%)
Dec 15, 2010 6.154 6.186 6.136 6.159 707,538 +0.00(+0.07%)
Dec 14, 2010 6.087 6.190 6.087 6.154 779,195 +0.06(+1.04%)
Dec 13, 2010 6.087 6.105 6.050 6.091 371,792 +0.00(+0.07%)
Dec 10, 2010 6.096 6.118 6.064 6.087 458,268 -0.00(-0.07%)
Dec 09, 2010 6.127 6.172 6.050 6.091 450,929 -0.00(-0.07%)
Dec 08, 2010 6.046 6.172 6.046 6.096 875,771 +0.09(+1.43%)
Dec 07, 2010 5.919 6.059 5.919 6.010 951,532 +0.13(+2.15%)
Dec 06, 2010 5.865 5.915 5.834 5.883 648,290 +0.01(+0.23%)
Dec 03, 2010 5.847 5.871 5.847 5.870 597,045 +0.01(+0.15%)
Dec 02, 2010 5.825 5.883 5.811 5.861 770,343 +0.04(+0.62%)
Dec 01, 2010 5.825 5.861 5.789 5.825 694,566 +0.05(+0.94%)
Nov 30, 2010 5.811 5.825 5.743 5.770 1,291,240 -0.05(-0.93%)
Nov 29, 2010 5.761 5.870 5.757 5.825 1,053,965 +0.02(+0.39%)
Nov 26, 2010 5.689 5.834 5.689 5.802 367,104 +0.08(+1.34%)
Nov 24, 2010 5.707 5.725 5.725 5.725 406,056 +0.07(+1.20%)
Nov 23, 2010 5.685 5.743 5.649 5.658 308,624 -0.07(-1.18%)
Nov 22, 2010 5.680 5.748 5.640 5.725 475,023 +0.05(+0.96%)
Nov 19, 2010 5.658 5.703 5.649 5.671 423,544 +0.03(+0.48%)
Nov 18, 2010 5.554 5.658 5.554 5.644 302,294 +0.12(+2.12%)
Nov 17, 2010 5.599 5.630 5.522 5.527 511,404 -0.08(-1.45%)
Nov 16, 2010 5.649 5.680 5.581 5.608 482,190 -0.13(-2.20%)
Nov 15, 2010 5.734 5.766 5.689 5.734 464,547 +0.04(+0.71%)
Nov 12, 2010 5.716 5.779 5.694 5.694 426,139 -0.05(-0.79%)
Nov 11, 2010 5.716 5.752 5.689 5.739 409,852 +0.00(+0.00%)
Nov 10, 2010 5.730 5.798 5.689 5.739 530,637 +0.02(+0.40%)
Nov 09, 2010 5.716 5.834 5.712 5.716 706,572 +0.00(+0.00%)
Nov 08, 2010 5.707 5.752 5.667 5.716 503,863 +0.02(+0.32%)
Nov 05, 2010 5.698 5.752 5.653 5.698 521,858 +0.01(+0.24%)
Nov 04, 2010 5.680 5.779 5.649 5.685 752,092 +0.06(+1.12%)
Nov 03, 2010 5.590 5.635 5.574 5.621 420,828 +0.04(+0.73%)
Nov 02, 2010 5.594 5.599 5.536 5.581 780,163 +0.05(+0.98%)
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.