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 -0.040 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2007 4.952 5.034 4.889 4.934 1,758,899 -0.07(-1.41%)
Jul 30, 2007 5.134 5.134 4.986 5.004 117,349 -0.01(-0.15%)
Jul 27, 2007 4.915 5.045 4.915 5.012 132,457 +0.01(+0.22%)
Jul 26, 2007 5.090 5.090 4.963 5.001 94,419 -0.11(-2.25%)
Jul 25, 2007 5.104 5.197 5.082 5.115 292,970 +0.06(+1.25%)
Jul 24, 2007 5.119 5.141 5.045 5.052 60,428 -0.07(-1.30%)
Jul 23, 2007 5.212 5.212 5.078 5.119 243,871 -0.09(-1.78%)
Jul 20, 2007 5.060 5.212 5.060 5.212 126,791 +0.11(+2.25%)
Jul 19, 2007 5.123 5.134 5.071 5.097 108,177 +0.00(+0.00%)
Jul 18, 2007 5.138 5.138 5.082 5.097 202,057 -0.01(-0.29%)
Jul 17, 2007 5.127 5.153 5.071 5.112 347,463 +0.01(+0.29%)
Jul 16, 2007 5.108 5.119 5.064 5.097 293,509 +0.02(+0.37%)
Jul 13, 2007 5.041 5.130 5.008 5.078 257,360 +0.04(+0.74%)
Jul 12, 2007 5.097 5.171 5.030 5.041 576,498 +0.01(+0.15%)
Jul 11, 2007 5.067 5.082 4.989 5.034 844,110 +0.01(+0.22%)
Jul 10, 2007 4.975 5.104 4.938 5.023 596,731 +0.09(+1.80%)
Jul 09, 2007 4.997 5.052 4.930 4.934 377,947 -0.04(-0.89%)
Jul 06, 2007 4.975 5.001 4.926 4.978 253,583 +0.03(+0.60%)
Jul 05, 2007 4.930 4.997 4.900 4.949 544,125 +0.03(+0.60%)
Jul 03, 2007 4.915 4.945 4.867 4.919 428,934 +0.01(+0.15%)
Jul 02, 2007 4.893 4.975 4.852 4.912 377,677 +0.02(+0.38%)
Jun 29, 2007 4.875 4.893 4.782 4.893 567,056 +0.02(+0.38%)
Jun 28, 2007 4.930 4.930 4.852 4.875 226,876 -0.06(-1.13%)
Jun 27, 2007 4.986 4.986 4.897 4.930 539,270 -0.04(-0.75%)
Jun 26, 2007 4.949 4.986 4.930 4.967 132,996 +0.02(+0.37%)
Jun 25, 2007 5.056 5.056 4.949 4.949 789,886 -0.12(-2.41%)
Jun 22, 2007 5.052 5.071 4.997 5.071 702,211 +0.03(+0.66%)
Jun 21, 2007 5.041 5.041 4.989 5.038 486,125 +0.02(+0.44%)
Jun 20, 2007 5.041 5.041 4.975 5.015 551,139 -0.14(-2.66%)
Jun 19, 2007 5.038 5.156 4.926 5.153 760,481 +0.15(+2.96%)
Jun 18, 2007 4.993 5.030 4.923 5.004 634,498 -0.05(-1.03%)
Jun 15, 2007 4.997 5.056 4.919 5.056 710,843 +0.06(+1.19%)
Jun 14, 2007 5.027 5.097 4.941 4.997 785,839 +0.01(+0.15%)
Jun 13, 2007 4.986 5.015 4.871 4.989 1,517,185 +0.08(+1.59%)
Jun 12, 2007 5.004 5.060 4.860 4.912 2,131,182 -0.10(-1.92%)
Jun 11, 2007 5.167 5.167 4.997 5.008 633,689 -0.13(-2.46%)
Jun 08, 2007 5.086 5.153 5.012 5.134 908,045 +0.05(+0.95%)
Jun 07, 2007 5.093 5.101 5.012 5.086 497,995 +0.01(+0.15%)
Jun 06, 2007 5.093 5.097 4.997 5.078 170,224 -0.01(-0.29%)
Jun 05, 2007 5.060 5.115 5.004 5.093 236,588 +0.03(+0.66%)
Jun 04, 2007 5.149 5.149 5.004 5.060 307,267 -0.02(-0.44%)
Jun 01, 2007 5.060 5.082 4.975 5.082 268,151 +0.07(+1.40%)
May 31, 2007 5.034 5.071 4.993 5.012 635,577 -0.01(-0.22%)
May 30, 2007 5.041 5.045 4.971 5.023 779,095 -0.06(-1.17%)
May 29, 2007 5.041 5.156 4.967 5.082 523,083 +0.04(+0.81%)
May 25, 2007 5.082 5.119 5.008 5.041 669,299 -0.04(-0.73%)
May 24, 2007 4.952 5.115 4.938 5.078 2,389,082 +0.16(+3.32%)
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.