B&G Foods Holdings (NY: BGS )

31.02 USD -0.29 (-0.93%)
Official Closing Price Updated: 5:54 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.040 5.430 5.040 5.400 161,365 +0.39(+7.78%)
Dec 30, 2008 5.350 5.410 4.930 5.010 190,484 -0.36(-6.70%)
Dec 29, 2008 5.400 5.460 5.200 5.370 75,093 -0.13(-2.36%)
Dec 26, 2008 5.370 5.550 5.370 5.500 52,452 +0.05(+0.92%)
Dec 24, 2008 5.240 5.560 5.140 5.450 64,501 +0.27(+5.21%)
Dec 23, 2008 5.100 5.390 5.040 5.180 115,265 +0.12(+2.37%)
Dec 22, 2008 5.190 5.200 4.950 5.060 214,083 -0.08(-1.56%)
Dec 19, 2008 5.540 5.700 5.070 5.140 377,252 -0.19(-3.56%)
Dec 18, 2008 5.250 5.400 5.140 5.330 119,069 +0.10(+1.91%)
Dec 17, 2008 5.250 5.340 5.150 5.230 283,672 -0.06(-1.13%)
Dec 16, 2008 5.180 5.310 5.160 5.290 141,345 +0.17(+3.32%)
Dec 15, 2008 5.390 5.410 5.020 5.120 100,268 -0.30(-5.54%)
Dec 12, 2008 5.120 5.420 5.000 5.420 111,183 +0.22(+4.23%)
Dec 11, 2008 5.100 5.340 5.100 5.200 89,930 -0.03(-0.57%)
Dec 10, 2008 5.300 5.390 5.070 5.230 96,537 -0.11(-2.06%)
Dec 09, 2008 5.670 5.880 5.260 5.340 139,606 -0.39(-6.81%)
Dec 08, 2008 5.400 5.780 5.380 5.730 124,660 +0.35(+6.51%)
Dec 05, 2008 5.110 5.380 4.980 5.380 94,503 +0.23(+4.47%)
Dec 04, 2008 5.070 5.370 5.070 5.150 111,843 +0.01(+0.19%)
Dec 03, 2008 5.020 5.280 4.970 5.140 124,015 -0.06(-1.15%)
Dec 02, 2008 4.840 5.200 4.830 5.200 105,334 +0.42(+8.79%)
Dec 01, 2008 5.400 5.400 4.780 4.780 149,040 -0.60(-11.15%)
Nov 28, 2008 5.440 5.510 5.380 5.380 49,465 -0.09(-1.65%)
Nov 26, 2008 4.990 5.470 4.990 5.470 142,786 +0.31(+6.01%)
Nov 25, 2008 5.220 5.310 4.950 5.160 184,809 -0.05(-0.96%)
Nov 24, 2008 4.040 5.230 4.040 5.210 163,674 +0.56(+12.04%)
Nov 21, 2008 4.380 4.660 4.250 4.650 326,125 +0.28(+6.41%)
Nov 20, 2008 4.410 4.538 4.280 4.370 152,336 -0.18(-3.96%)
Nov 19, 2008 5.080 5.090 4.535 4.550 147,137 -0.57(-11.13%)
Nov 18, 2008 4.880 5.120 4.800 5.120 196,823 +0.24(+4.92%)
Nov 17, 2008 4.700 5.100 4.420 4.880 117,527 -0.02(-0.41%)
Nov 14, 2008 4.850 5.030 4.750 4.900 198,799 +0.05(+1.03%)
Nov 13, 2008 4.390 4.850 4.220 4.850 144,533 +0.47(+10.73%)
Nov 12, 2008 4.670 4.670 4.360 4.380 234,056 -0.35(-7.40%)
Nov 11, 2008 4.620 4.870 4.550 4.730 129,022 -0.04(-0.84%)
Nov 10, 2008 4.740 5.050 4.690 4.770 173,895 +0.12(+2.58%)
Nov 07, 2008 4.390 4.670 4.340 4.650 280,740 +0.29(+6.65%)
Nov 06, 2008 4.320 4.590 4.230 4.360 274,622 -0.07(-1.58%)
Nov 05, 2008 4.210 4.460 4.000 4.430 307,725 +0.09(+2.07%)
Nov 04, 2008 3.770 4.340 3.670 4.340 409,634 +0.63(+16.98%)
Nov 03, 2008 3.790 3.940 3.630 3.710 385,781 -0.02(-0.54%)
Oct 31, 2008 3.150 3.800 3.140 3.730 1,328,647 +0.88(+30.88%)
Oct 30, 2008 2.910 3.410 2.760 2.850 167,319 +0.07(+2.52%)
Oct 29, 2008 3.010 3.100 2.750 2.780 267,529 -0.21(-7.02%)
Oct 28, 2008 3.070 3.080 2.700 2.990 248,841 +0.13(+4.55%)
Oct 27, 2008 3.150 3.180 2.800 2.860 436,342 +0.30(+11.72%)
Oct 24, 2008 2.660 2.890 2.540 2.560 251,112 -0.27(-9.54%)
Oct 23, 2008 4.670 4.680 2.670 2.830 472,082 -1.98(-41.16%)
Oct 22, 2008 4.690 5.000 4.610 4.810 49,000 +0.06(+1.26%)
Oct 21, 2008 5.200 5.200 4.690 4.750 111,139 -0.47(-9.00%)
Oct 20, 2008 5.240 5.400 5.150 5.220 103,703 +0.21(+4.19%)
Oct 17, 2008 4.840 5.290 4.800 5.010 145,357 +0.00(+0.00%)
Oct 16, 2008 4.440 5.010 4.270 5.010 120,679 +0.60(+13.61%)
Oct 15, 2008 5.030 5.030 4.410 4.410 127,791 -0.65(-12.85%)
Oct 14, 2008 5.650 5.920 4.980 5.060 268,802 -0.17(-3.25%)
Oct 13, 2008 4.960 5.260 4.860 5.230 235,552 +0.52(+11.04%)
Oct 10, 2008 4.310 4.710 3.700 4.710 207,744 +0.21(+4.67%)
Oct 09, 2008 5.040 5.150 4.500 4.500 372,327 -0.48(-9.64%)
Oct 08, 2008 4.970 5.200 4.280 4.980 201,842 +0.02(+0.40%)
Oct 07, 2008 5.770 5.860 4.960 4.960 103,014 -0.77(-13.44%)
Oct 06, 2008 6.100 6.240 5.011 5.730 244,830 -0.55(-8.76%)
Oct 03, 2008 6.700 6.700 6.220 6.280 290,022 -0.48(-7.10%)
Oct 02, 2008 6.960 7.100 6.750 6.760 64,139 -0.15(-2.17%)
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.