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 UNCHANGED
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2009 3.610 3.631 3.474 3.622 1,552,166 -0.00(-0.12%)
Nov 27, 2009 3.601 3.685 3.559 3.626 524,115 -0.06(-1.49%)
Nov 25, 2009 3.643 3.703 3.584 3.681 946,891 +0.18(+5.20%)
Nov 24, 2009 3.525 3.635 3.491 3.499 929,420 +0.00(+0.12%)
Nov 23, 2009 3.487 3.512 3.483 3.495 424,761 +0.02(+0.49%)
Nov 20, 2009 3.432 3.483 3.428 3.478 271,626 +0.03(+0.98%)
Nov 19, 2009 3.449 3.470 3.385 3.444 406,569 -0.03(-0.73%)
Nov 18, 2009 3.478 3.483 3.444 3.470 360,770 +0.00(+0.12%)
Nov 17, 2009 3.449 3.474 3.398 3.466 371,736 +0.03(+0.99%)
Nov 16, 2009 3.394 3.440 3.394 3.432 637,191 +0.05(+1.50%)
Nov 13, 2009 3.377 3.384 3.339 3.381 397,636 +0.03(+0.76%)
Nov 12, 2009 3.440 3.440 3.322 3.356 808,124 -0.06(-1.86%)
Nov 11, 2009 3.470 3.487 3.411 3.419 554,288 -0.04(-1.22%)
Nov 10, 2009 3.406 3.478 3.402 3.461 641,679 +0.06(+1.87%)
Nov 09, 2009 3.389 3.432 3.381 3.398 668,995 +0.02(+0.50%)
Nov 06, 2009 3.385 3.423 3.330 3.381 693,511 -0.03(-0.75%)
Nov 05, 2009 3.406 3.423 3.389 3.406 498,051 +0.02(+0.50%)
Nov 04, 2009 3.368 3.432 3.368 3.389 1,079,122 +0.06(+1.65%)
Nov 03, 2009 3.254 3.347 3.237 3.334 1,235,497 +0.09(+2.74%)
Nov 02, 2009 3.326 3.373 3.199 3.246 1,043,787 -0.06(-1.79%)
Oct 30, 2009 3.258 3.330 3.246 3.305 968,552 +0.03(+1.03%)
Oct 29, 2009 3.254 3.288 3.237 3.271 950,060 +0.06(+1.84%)
Oct 28, 2009 3.389 3.389 3.208 3.212 811,749 -0.11(-3.44%)
Oct 27, 2009 3.313 3.360 3.313 3.326 425,160 +0.01(+0.26%)
Oct 26, 2009 3.326 3.356 3.288 3.318 661,580 +0.02(+0.51%)
Oct 23, 2009 3.334 3.351 3.288 3.301 921,595 -0.11(-3.11%)
Oct 22, 2009 3.301 3.415 3.296 3.406 639,862 +0.03(+1.00%)
Oct 21, 2009 3.381 3.453 3.356 3.373 741,590 -0.00(-0.13%)
Oct 20, 2009 3.398 3.402 3.360 3.377 735,092 -0.02(-0.62%)
Oct 19, 2009 3.364 3.415 3.356 3.398 549,139 +0.05(+1.39%)
Oct 16, 2009 3.351 3.368 3.322 3.351 436,598 -0.01(-0.38%)
Oct 15, 2009 3.330 3.377 3.330 3.364 459,096 +0.03(+0.76%)
Oct 14, 2009 3.394 3.415 3.322 3.339 643,553 -0.02(-0.63%)
Oct 13, 2009 3.288 3.364 3.288 3.360 511,604 +0.04(+1.28%)
Oct 12, 2009 3.351 3.415 3.301 3.318 840,757 -0.08(-2.24%)
Oct 09, 2009 3.402 3.402 3.343 3.394 432,094 -0.00(-0.12%)
Oct 08, 2009 3.432 3.436 3.339 3.398 541,546 +0.02(+0.63%)
Oct 07, 2009 3.360 3.377 3.301 3.377 474,190 +0.04(+1.14%)
Oct 06, 2009 3.356 3.385 3.296 3.339 652,313 +0.01(+0.25%)
Oct 05, 2009 3.343 3.385 3.288 3.330 721,886 +0.01(+0.38%)
Oct 02, 2009 3.241 3.406 3.208 3.318 833,408 +0.00(+0.13%)
Oct 01, 2009 3.444 3.466 3.303 3.313 1,160,427 -0.15(-4.40%)
Sep 30, 2009 3.478 3.559 3.406 3.466 2,979,687 -0.03(-0.85%)
Sep 29, 2009 3.495 3.559 3.457 3.495 1,140,945 -0.04(-1.08%)
Sep 28, 2009 3.512 3.546 3.440 3.533 835,490 +0.06(+1.71%)
Sep 25, 2009 3.350 3.478 3.350 3.474 1,111,833 +0.12(+3.71%)
Sep 24, 2009 3.524 3.545 3.312 3.350 2,325,348 -0.17(-4.94%)
Sep 23, 2009 3.524 3.598 3.482 3.524 1,321,838 -0.01(-0.23%)
Sep 22, 2009 3.495 3.545 3.482 3.532 1,558,220 +0.07(+1.91%)
Sep 21, 2009 3.453 3.482 3.379 3.466 1,352,596 +0.04(+1.09%)
Sep 18, 2009 3.354 3.437 3.337 3.429 2,022,946 +0.10(+3.12%)
Sep 17, 2009 3.325 3.362 3.317 3.325 1,795,518 -0.03(-0.86%)
Sep 16, 2009 3.341 3.399 3.296 3.354 5,328,533 +0.04(+1.12%)
Sep 15, 2009 3.462 3.478 3.317 3.317 15,143,965 -0.20(-5.77%)
Sep 14, 2009 3.785 3.860 3.503 3.520 2,190,464 -0.34(-8.91%)
Sep 11, 2009 3.988 3.996 3.802 3.864 633,840 -0.11(-2.82%)
Sep 10, 2009 3.922 3.988 3.889 3.976 302,109 -0.05(-1.34%)
Sep 09, 2009 3.926 4.042 3.926 4.030 333,578 +0.12(+2.97%)
Sep 08, 2009 3.922 3.992 3.893 3.914 453,495 +0.05(+1.29%)
Sep 04, 2009 3.856 3.897 3.822 3.864 199,765 +0.01(+0.22%)
Sep 03, 2009 3.889 3.934 3.785 3.856 347,004 -0.02(-0.53%)
Sep 02, 2009 3.868 3.951 3.835 3.876 1,089,755 +0.02(+0.43%)
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.