B&G Foods Holdings (NY: BGS )

30.33 USD -0.69 (-2.22%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 9.830 10.00 9.790 9.940 48,573 +0.11(+1.12%)
Feb 28, 2008 9.900 9.930 9.830 9.830 13,300 -0.17(-1.70%)
Feb 27, 2008 10.00 10.00 9.910 10.00 30,440 +0.00(+0.00%)
Feb 26, 2008 9.950 10.04 9.800 10.00 69,200 +0.09(+0.91%)
Feb 25, 2008 9.650 9.970 9.650 9.910 50,704 +0.16(+1.64%)
Feb 22, 2008 9.640 9.750 9.450 9.750 31,100 +0.18(+1.88%)
Feb 21, 2008 9.670 9.670 9.490 9.570 17,900 -0.13(-1.34%)
Feb 20, 2008 9.680 9.700 9.470 9.700 20,700 +0.09(+0.94%)
Feb 19, 2008 9.560 9.700 9.530 9.610 21,000 +0.11(+1.16%)
Feb 18, 2008 9.620 9.620 9.470 9.500 0 +0.00(+0.00%)
Feb 15, 2008 9.620 9.620 9.470 9.500 66,100 -0.12(-1.25%)
Feb 14, 2008 9.680 9.684 9.490 9.620 43,000 -0.07(-0.72%)
Feb 13, 2008 9.590 9.700 9.540 9.690 24,500 +0.10(+1.04%)
Feb 12, 2008 9.390 9.740 9.390 9.590 47,100 +0.17(+1.80%)
Feb 11, 2008 9.290 9.460 9.250 9.420 30,453 +0.21(+2.28%)
Feb 08, 2008 9.260 9.520 9.210 9.210 24,400 +0.01(+0.11%)
Feb 07, 2008 9.360 9.850 9.000 9.200 154,600 -0.22(-2.34%)
Feb 06, 2008 9.700 9.830 9.360 9.420 120,655 -0.34(-3.48%)
Feb 05, 2008 10.08 10.10 9.760 9.760 44,000 -0.24(-2.40%)
Feb 04, 2008 9.860 10.15 9.860 10.00 70,800 +0.10(+1.01%)
Feb 01, 2008 9.930 9.950 9.840 9.900 103,600 -0.02(-0.20%)
Jan 31, 2008 9.840 9.960 9.840 9.920 70,800 +0.01(+0.10%)
Jan 30, 2008 9.770 10.00 9.770 9.910 102,668 +0.07(+0.71%)
Jan 29, 2008 9.830 9.840 9.680 9.840 27,400 +0.01(+0.10%)
Jan 28, 2008 9.860 9.930 9.720 9.830 32,000 -0.14(-1.40%)
Jan 25, 2008 10.13 10.13 9.850 9.970 46,400 -0.03(-0.30%)
Jan 24, 2008 9.840 10.06 9.770 10.00 72,700 +0.10(+1.01%)
Jan 23, 2008 9.500 9.960 9.450 9.900 78,200 +0.25(+2.59%)
Jan 22, 2008 9.500 9.720 9.050 9.650 97,750 -0.03(-0.31%)
Jan 21, 2008 10.00 10.00 9.650 9.680 0 +0.00(+0.00%)
Jan 18, 2008 10.00 10.00 9.650 9.680 43,519 -0.33(-3.30%)
Jan 17, 2008 10.19 10.19 9.800 10.01 49,900 -0.22(-2.15%)
Jan 16, 2008 10.02 10.23 9.910 10.23 44,400 +0.13(+1.29%)
Jan 15, 2008 10.44 10.44 9.990 10.10 57,800 -0.33(-3.16%)
Jan 14, 2008 10.50 10.54 10.25 10.43 48,900 +0.03(+0.29%)
Jan 11, 2008 10.17 10.50 10.17 10.40 76,850 +0.00(+0.00%)
Jan 10, 2008 9.850 10.49 9.700 10.40 70,800 +0.55(+5.58%)
Jan 09, 2008 10.03 10.05 9.400 9.850 134,512 -0.09(-0.91%)
Jan 08, 2008 10.03 10.06 9.770 9.940 54,834 -0.14(-1.39%)
Jan 07, 2008 9.820 10.13 9.820 10.08 49,870 +0.26(+2.65%)
Jan 04, 2008 10.10 10.12 9.780 9.820 41,829 -0.25(-2.53%)
Jan 03, 2008 10.05 10.13 9.970 10.07 27,150 -0.04(-0.35%)
Jan 02, 2008 10.21 10.24 9.960 10.11 32,300 -0.10(-0.98%)
Jan 01, 2008 9.960 10.24 9.930 10.21 160,299 +0.00(+0.00%)
Dec 31, 2007 9.960 10.24 9.930 10.21 160,299 +0.14(+1.39%)
Dec 28, 2007 10.24 10.24 9.930 10.07 135,670 +0.00(+0.00%)
Dec 27, 2007 10.28 10.38 9.910 10.07 93,025 -0.36(-3.45%)
Dec 26, 2007 10.25 10.46 10.17 10.43 41,700 +0.17(+1.66%)
Dec 24, 2007 10.25 10.26 10.00 10.26 68,400 -0.02(-0.19%)
Dec 21, 2007 10.22 10.28 10.00 10.28 197,700 +0.20(+1.98%)
Dec 20, 2007 10.97 10.97 9.860 10.08 200,300 -0.91(-8.28%)
Dec 19, 2007 10.01 10.99 10.01 10.99 108,100 +0.82(+8.06%)
Dec 18, 2007 10.05 10.21 9.910 10.17 62,800 +0.20(+2.01%)
Dec 17, 2007 9.930 10.10 9.750 9.970 53,502 +0.10(+1.01%)
Dec 14, 2007 10.09 10.09 9.720 9.870 69,000 -0.16(-1.60%)
Dec 13, 2007 10.11 10.11 9.870 10.03 87,500 -0.08(-0.79%)
Dec 12, 2007 10.65 10.68 10.06 10.11 84,700 -0.33(-3.16%)
Dec 11, 2007 10.70 10.70 10.37 10.44 86,900 -0.28(-2.61%)
Dec 10, 2007 10.55 10.75 10.52 10.72 77,880 +0.18(+1.73%)
Dec 07, 2007 10.46 10.55 10.24 10.54 154,400 +0.10(+0.94%)
Dec 06, 2007 10.25 10.44 10.24 10.44 112,600 +0.24(+2.35%)
Dec 05, 2007 10.30 10.47 10.05 10.20 130,000 -0.09(-0.87%)
Dec 04, 2007 10.60 10.65 10.21 10.29 70,300 -0.31(-2.92%)
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.