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 (%)
Sep 30, 2008 7.270 7.280 6.750 7.150 128,419 -0.06(-0.83%)
Sep 29, 2008 7.490 7.600 6.750 7.210 138,823 -0.29(-3.87%)
Sep 26, 2008 7.600 7.670 7.450 7.500 0 -0.28(-3.60%)
Sep 25, 2008 7.500 7.810 7.500 7.780 104,070 +0.38(+5.14%)
Sep 24, 2008 7.350 7.510 7.260 7.400 60,383 +0.05(+0.68%)
Sep 23, 2008 7.520 7.680 7.290 7.350 116,769 -0.24(-3.16%)
Sep 22, 2008 7.625 7.760 7.520 7.590 81,277 +0.00(+0.00%)
Sep 19, 2008 8.040 8.040 7.360 7.590 0 +0.27(+3.69%)
Sep 18, 2008 6.820 7.400 6.740 7.320 361,702 +0.58(+8.61%)
Sep 17, 2008 7.580 7.580 6.540 6.740 208,476 -0.90(-11.78%)
Sep 16, 2008 8.010 8.040 7.100 7.640 176,191 -0.31(-3.90%)
Sep 15, 2008 8.010 8.170 7.900 7.950 86,959 -0.08(-1.00%)
Sep 12, 2008 8.090 8.090 8.020 8.030 43,475 -0.03(-0.37%)
Sep 11, 2008 8.150 8.150 7.990 8.060 56,556 -0.05(-0.62%)
Sep 10, 2008 8.070 8.140 8.040 8.110 91,101 +0.00(+0.00%)
Sep 09, 2008 8.300 8.390 8.110 8.110 91,639 -0.17(-2.05%)
Sep 08, 2008 8.320 8.420 8.280 8.280 82,619 +0.19(+2.35%)
Sep 05, 2008 8.120 8.130 8.080 8.090 0 -0.05(-0.61%)
Sep 04, 2008 8.390 8.422 8.120 8.140 103,461 -0.25(-2.98%)
Sep 03, 2008 8.200 8.520 8.200 8.390 74,545 +0.20(+2.44%)
Sep 02, 2008 8.190 8.220 8.060 8.190 220,519 +0.13(+1.61%)
Aug 29, 2008 8.100 8.100 8.000 8.060 78,184 -0.04(-0.49%)
Aug 28, 2008 8.100 8.180 8.020 8.100 83,256 +0.05(+0.62%)
Aug 27, 2008 8.010 8.060 8.000 8.050 64,540 +0.00(+0.00%)
Aug 26, 2008 8.100 8.120 8.010 8.050 77,890 -0.02(-0.25%)
Aug 25, 2008 8.310 8.310 8.070 8.070 110,361 -0.23(-2.77%)
Aug 22, 2008 8.320 8.325 8.250 8.300 74,442 +0.03(+0.36%)
Aug 21, 2008 8.430 8.430 8.260 8.270 66,387 -0.17(-2.01%)
Aug 20, 2008 8.540 8.560 8.420 8.440 65,088 -0.03(-0.35%)
Aug 19, 2008 8.470 8.570 8.410 8.470 82,414 -0.07(-0.82%)
Aug 18, 2008 8.650 8.650 8.450 8.540 157,820 -0.10(-1.16%)
Aug 15, 2008 8.680 8.680 8.470 8.640 0 +0.11(+1.29%)
Aug 14, 2008 8.490 8.570 8.420 8.530 118,833 +0.04(+0.47%)
Aug 13, 2008 8.450 8.540 8.410 8.490 97,422 +0.02(+0.24%)
Aug 12, 2008 8.720 8.720 8.410 8.470 177,952 -0.31(-3.53%)
Aug 11, 2008 8.500 8.830 8.440 8.780 156,778 +0.19(+2.21%)
Aug 08, 2008 8.320 8.590 8.280 8.590 209,437 +0.23(+2.75%)
Aug 07, 2008 8.460 8.540 8.340 8.360 171,728 -0.17(-1.99%)
Aug 06, 2008 8.480 8.555 8.430 8.530 106,359 +0.06(+0.71%)
Aug 05, 2008 8.490 8.590 8.440 8.470 156,344 -0.06(-0.70%)
Aug 04, 2008 8.740 8.810 8.490 8.530 121,504 -0.30(-3.40%)
Aug 01, 2008 8.930 8.930 8.790 8.830 75,870 -0.07(-0.79%)
Jul 31, 2008 8.780 9.068 8.770 8.900 118,875 +0.05(+0.56%)
Jul 30, 2008 9.080 9.230 8.810 8.850 104,631 -0.14(-1.56%)
Jul 29, 2008 8.990 10.00 8.930 8.990 488,386 -1.04(-10.37%)
Jul 28, 2008 10.21 10.24 9.850 10.03 173,454 -0.29(-2.81%)
Jul 25, 2008 10.06 10.49 10.01 10.32 138,691 +0.28(+2.79%)
Jul 24, 2008 9.820 10.07 9.700 10.04 114,660 +0.26(+2.66%)
Jul 23, 2008 9.780 9.800 9.670 9.780 68,740 +0.03(+0.31%)
Jul 22, 2008 9.490 9.780 9.350 9.750 211,465 +0.29(+3.07%)
Jul 21, 2008 9.670 9.670 9.390 9.460 89,050 -0.15(-1.56%)
Jul 18, 2008 9.650 9.650 9.560 9.610 150,562 -0.04(-0.41%)
Jul 17, 2008 9.750 9.750 9.400 9.650 101,989 -0.10(-1.03%)
Jul 16, 2008 9.540 9.870 9.480 9.750 114,871 +0.21(+2.20%)
Jul 15, 2008 9.410 9.680 9.350 9.540 609,058 -0.01(-0.10%)
Jul 14, 2008 9.530 9.590 9.290 9.550 53,226 +0.08(+0.84%)
Jul 11, 2008 9.450 9.680 9.180 9.470 112,672 +0.03(+0.32%)
Jul 10, 2008 9.120 9.510 9.000 9.440 104,377 +0.28(+3.06%)
Jul 09, 2008 9.270 9.550 9.050 9.160 179,966 -0.09(-0.97%)
Jul 08, 2008 8.750 9.360 8.670 9.250 328,707 +0.45(+5.11%)
Jul 07, 2008 8.750 8.850 8.510 8.800 238,143 +0.05(+0.57%)
Jul 04, 2008 8.860 9.020 8.730 8.750 51,663 +0.00(+0.00%)
Jul 03, 2008 8.860 9.020 8.730 8.750 51,663 -0.09(-1.02%)
Jul 02, 2008 9.020 9.130 8.670 8.840 182,740 -0.19(-2.10%)
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.