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

B&G Foods Holdings (NY: BGS )

9.295 +0.115 (+1.25%)
Streaming Delayed Price Updated: 3:36 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 (%)
Jul 31, 2008 3.255 3.361 3.251 3.299 320,688 +0.02(+0.57%)
Jul 30, 2008 3.366 3.421 3.266 3.281 282,262 -0.05(-1.56%)
Jul 29, 2008 3.332 3.707 3.310 3.332 1,317,518 -0.39(-10.37%)
Jul 28, 2008 3.785 3.796 3.651 3.718 467,926 -0.11(-2.81%)
Jul 25, 2008 3.729 3.889 3.711 3.825 374,146 +0.10(+2.79%)
Jul 24, 2008 3.640 3.733 3.596 3.722 309,318 +0.10(+2.66%)
Jul 23, 2008 3.625 3.633 3.585 3.625 185,439 +0.01(+0.31%)
Jul 22, 2008 3.518 3.625 3.466 3.614 570,468 +0.11(+3.07%)
Jul 21, 2008 3.585 3.585 3.481 3.507 240,230 -0.06(-1.56%)
Jul 18, 2008 3.577 3.577 3.544 3.562 406,170 -0.01(-0.41%)
Jul 17, 2008 3.614 3.614 3.484 3.577 275,135 -0.04(-1.03%)
Jul 16, 2008 3.536 3.659 3.514 3.614 309,887 +0.08(+2.20%)
Jul 15, 2008 3.488 3.588 3.466 3.536 1,643,055 -0.00(-0.10%)
Jul 14, 2008 3.533 3.555 3.444 3.540 143,587 +0.03(+0.84%)
Jul 11, 2008 3.503 3.588 3.403 3.510 303,955 +0.01(+0.32%)
Jul 10, 2008 3.381 3.525 3.336 3.499 281,577 +0.10(+3.06%)
Jul 09, 2008 3.436 3.540 3.355 3.395 485,494 -0.03(-0.97%)
Jul 08, 2008 3.244 3.470 3.214 3.429 886,752 +0.17(+5.11%)
Jul 07, 2008 3.244 3.281 3.155 3.262 642,438 +0.02(+0.57%)
Jul 04, 2008 3.284 3.344 3.236 3.244 139,371 +0.00(+0.00%)
Jul 03, 2008 3.284 3.344 3.236 3.244 139,371 -0.03(-1.02%)
Jul 02, 2008 3.344 3.384 3.214 3.277 492,977 -0.07(-2.10%)
Jul 01, 2008 3.410 3.421 3.251 3.347 365,438 -0.11(-3.32%)
Jun 30, 2008 3.373 3.510 3.351 3.462 586,077 +0.09(+2.64%)
Jun 27, 2008 3.336 3.425 3.318 3.373 4,257,737 +0.00(+0.11%)
Jun 26, 2008 3.414 3.436 3.362 3.370 504,725 -0.09(-2.68%)
Jun 25, 2008 3.470 3.525 3.455 3.462 332,753 -0.01(-0.43%)
Jun 24, 2008 3.577 3.577 3.455 3.477 370,483 -0.10(-2.70%)
Jun 23, 2008 3.599 3.614 3.540 3.573 159,509 +0.01(+0.31%)
Jun 20, 2008 3.559 3.577 3.522 3.562 139,465 -0.02(-0.52%)
Jun 19, 2008 3.607 3.607 3.544 3.581 125,847 +0.00(+0.00%)
Jun 18, 2008 3.625 3.625 3.566 3.581 308,406 -0.04(-1.13%)
Jun 17, 2008 3.614 3.622 3.596 3.622 248,884 +0.00(+0.00%)
Jun 16, 2008 3.648 3.648 3.592 3.622 139,411 -0.03(-0.71%)
Jun 13, 2008 3.640 3.651 3.607 3.648 454,014 +0.00(+0.10%)
Jun 12, 2008 3.618 3.644 3.577 3.644 181,029 +0.03(+0.92%)
Jun 11, 2008 3.610 3.659 3.599 3.610 439,738 -0.03(-0.71%)
Jun 10, 2008 3.633 3.655 3.596 3.636 153,534 +0.03(+0.93%)
Jun 09, 2008 3.666 3.681 3.603 3.603 250,508 -0.04(-1.02%)
Jun 06, 2008 3.688 3.703 3.633 3.640 284,895 -0.03(-0.81%)
Jun 05, 2008 3.670 3.670 3.644 3.670 481,954 +0.00(+0.00%)
Jun 04, 2008 3.677 3.685 3.640 3.670 292,759 +0.00(+0.00%)
Jun 03, 2008 3.648 3.696 3.648 3.670 199,036 +0.01(+0.20%)
Jun 02, 2008 3.625 3.703 3.614 3.662 318,611 +0.06(+1.65%)
May 30, 2008 3.588 3.618 3.540 3.603 1,988,080 +0.04(+1.04%)
May 29, 2008 3.533 3.573 3.522 3.566 317,238 +0.02(+0.52%)
May 28, 2008 3.581 3.581 3.522 3.547 589,123 -0.01(-0.31%)
May 27, 2008 3.577 3.577 3.481 3.559 364,847 -0.02(-0.52%)
May 26, 2008 3.540 3.577 3.536 3.577 0 +0.00(+0.00%)
May 23, 2008 3.540 3.577 3.536 3.577 182,043 -0.01(-0.31%)
May 22, 2008 3.522 3.596 3.458 3.588 299,787 +0.06(+1.57%)
May 21, 2008 3.536 3.595 3.507 3.533 210,059 -0.03(-0.73%)
May 20, 2008 3.577 3.577 3.544 3.559 341,080 -0.01(-0.42%)
May 19, 2008 3.573 3.614 3.555 3.573 171,384 -0.02(-0.62%)
May 16, 2008 3.555 3.677 3.540 3.596 490,981 +0.02(+0.62%)
May 15, 2008 3.540 3.618 3.504 3.573 238,571 +0.06(+1.69%)
May 14, 2008 3.518 3.536 3.481 3.514 202,179 +0.03(+0.74%)
May 13, 2008 3.373 3.488 3.373 3.488 173,211 +0.10(+3.07%)
May 12, 2008 3.373 3.403 3.373 3.384 144,189 +0.01(+0.22%)
May 09, 2008 3.395 3.418 3.358 3.377 175,126 -0.02(-0.55%)
May 08, 2008 3.370 3.410 3.366 3.395 124,285 +0.01(+0.22%)
May 07, 2008 3.410 3.425 3.370 3.388 245,649 +0.01(+0.33%)
May 06, 2008 3.462 3.462 3.373 3.377 313,793 -0.01(-0.33%)
May 05, 2008 3.351 3.414 3.336 3.388 435,648 +0.03(+0.77%)
May 02, 2008 3.269 3.462 3.269 3.362 634,620 +0.14(+4.37%)
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.