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 (%)
Jun 30, 2008 9.100 9.470 9.040 9.340 217,251 +0.24(+2.64%)
Jun 27, 2008 9.000 9.240 8.950 9.100 1,578,285 +0.01(+0.11%)
Jun 26, 2008 9.210 9.270 9.069 9.090 187,095 -0.25(-2.68%)
Jun 25, 2008 9.360 9.510 9.320 9.340 123,347 -0.04(-0.43%)
Jun 24, 2008 9.650 9.650 9.320 9.380 137,333 -0.26(-2.70%)
Jun 23, 2008 9.710 9.750 9.550 9.640 59,128 +0.03(+0.31%)
Jun 20, 2008 9.600 9.650 9.500 9.610 51,698 -0.05(-0.52%)
Jun 19, 2008 9.730 9.730 9.560 9.660 46,650 +0.00(+0.00%)
Jun 18, 2008 9.780 9.780 9.620 9.660 114,322 -0.11(-1.13%)
Jun 17, 2008 9.750 9.770 9.700 9.770 92,258 +0.00(+0.00%)
Jun 16, 2008 9.840 9.840 9.690 9.770 51,678 -0.07(-0.71%)
Jun 13, 2008 9.820 9.850 9.730 9.840 168,297 +0.01(+0.10%)
Jun 12, 2008 9.760 9.830 9.650 9.830 67,105 +0.09(+0.92%)
Jun 11, 2008 9.740 9.870 9.710 9.740 163,005 -0.07(-0.71%)
Jun 10, 2008 9.800 9.860 9.700 9.810 56,913 +0.09(+0.93%)
Jun 09, 2008 9.890 9.930 9.720 9.720 92,860 -0.10(-1.02%)
Jun 06, 2008 9.950 9.990 9.800 9.820 105,607 -0.08(-0.81%)
Jun 05, 2008 9.900 9.900 9.830 9.900 178,654 +0.00(+0.00%)
Jun 04, 2008 9.920 9.940 9.820 9.900 108,522 +0.00(+0.00%)
Jun 03, 2008 9.840 9.970 9.840 9.900 73,780 +0.02(+0.20%)
Jun 02, 2008 9.780 9.990 9.750 9.880 118,105 +0.16(+1.65%)
May 30, 2008 9.680 9.760 9.550 9.720 736,954 +0.10(+1.04%)
May 29, 2008 9.530 9.640 9.500 9.620 117,596 +0.05(+0.52%)
May 28, 2008 9.660 9.660 9.500 9.570 218,380 -0.03(-0.31%)
May 27, 2008 9.650 9.650 9.390 9.600 135,244 -0.05(-0.52%)
May 26, 2008 9.550 9.650 9.540 9.650 0 +0.00(+0.00%)
May 23, 2008 9.550 9.650 9.540 9.650 67,481 -0.03(-0.31%)
May 22, 2008 9.500 9.700 9.330 9.680 111,127 +0.15(+1.57%)
May 21, 2008 9.540 9.697 9.460 9.530 77,866 -0.07(-0.73%)
May 20, 2008 9.650 9.650 9.560 9.600 126,434 -0.04(-0.41%)
May 19, 2008 9.640 9.750 9.590 9.640 63,530 -0.06(-0.62%)
May 16, 2008 9.590 9.920 9.550 9.700 182,000 +0.06(+0.62%)
May 15, 2008 9.550 9.760 9.454 9.640 88,435 +0.16(+1.69%)
May 14, 2008 9.490 9.540 9.390 9.480 74,945 +0.07(+0.74%)
May 13, 2008 9.100 9.410 9.100 9.410 64,207 +0.28(+3.07%)
May 12, 2008 9.100 9.180 9.100 9.130 53,449 +0.02(+0.22%)
May 09, 2008 9.160 9.220 9.060 9.110 64,917 -0.05(-0.55%)
May 08, 2008 9.090 9.200 9.080 9.160 46,071 +0.02(+0.22%)
May 07, 2008 9.200 9.240 9.090 9.140 91,059 +0.03(+0.33%)
May 06, 2008 9.340 9.340 9.100 9.110 116,319 -0.03(-0.33%)
May 05, 2008 9.040 9.210 9.000 9.140 161,489 +0.07(+0.77%)
May 02, 2008 8.820 9.340 8.820 9.070 235,245 +0.38(+4.37%)
May 01, 2008 8.550 9.070 8.550 8.690 709,816 +0.61(+7.55%)
Apr 30, 2008 8.100 8.170 8.030 8.080 125,676 +0.06(+0.75%)
Apr 29, 2008 8.070 8.140 7.962 8.020 67,687 +0.00(+0.00%)
Apr 28, 2008 8.150 8.230 7.970 8.020 93,360 -0.07(-0.87%)
Apr 25, 2008 8.250 8.330 8.072 8.090 98,300 -0.06(-0.74%)
Apr 24, 2008 8.230 8.310 8.010 8.150 273,527 -0.14(-1.69%)
Apr 23, 2008 8.750 8.750 8.270 8.290 154,341 -0.38(-4.38%)
Apr 22, 2008 8.910 8.950 8.640 8.670 86,187 -0.20(-2.25%)
Apr 21, 2008 9.050 9.050 8.810 8.870 82,875 -0.12(-1.33%)
Apr 18, 2008 8.970 9.020 8.860 8.990 65,884 +0.07(+0.78%)
Apr 17, 2008 8.970 8.990 8.780 8.920 129,990 -0.07(-0.78%)
Apr 16, 2008 9.250 9.250 8.960 8.990 159,671 -0.26(-2.81%)
Apr 15, 2008 9.250 9.300 9.130 9.250 104,280 +0.00(+0.00%)
Apr 14, 2008 9.390 9.390 9.120 9.250 138,597 -0.09(-0.96%)
Apr 11, 2008 9.520 9.520 9.280 9.340 74,408 -0.23(-2.40%)
Apr 10, 2008 9.600 9.600 9.400 9.570 114,730 -0.05(-0.52%)
Apr 09, 2008 9.930 9.970 9.580 9.620 134,010 -0.27(-2.73%)
Apr 08, 2008 9.930 9.930 9.770 9.890 89,457 -0.04(-0.40%)
Apr 07, 2008 10.27 10.30 9.870 9.930 95,968 -0.33(-3.22%)
Apr 04, 2008 10.13 10.26 10.13 10.26 32,900 +0.06(+0.59%)
Apr 03, 2008 10.21 10.38 10.07 10.20 87,900 +0.05(+0.49%)
Apr 02, 2008 10.57 10.63 9.940 10.15 213,192 -0.48(-4.52%)
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.