B&G Foods Holdings (NY: BGS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.64	10.73	10.50	10.69	63,700	+0.12(+1.14%)
Nov 29, 2007	10.36	10.57	10.32	10.57	55,900	+0.13(+1.25%)
Nov 28, 2007	10.35	10.59	10.27	10.44	134,910	+0.25(+2.45%)
Nov 27, 2007	10.27	10.43	10.02	10.19	128,350	+0.04(+0.39%)
Nov 26, 2007	10.40	10.66	9.880	10.15	147,575	-0.28(-2.68%)
Nov 23, 2007	10.60	10.62	10.43	10.43	62,000	-0.20(-1.88%)
Nov 21, 2007	11.14	11.16	10.60	10.63	94,200	-0.56(-5.00%)
Nov 20, 2007	11.52	11.66	11.15	11.19	84,800	-0.37(-3.20%)
Nov 19, 2007	11.69	11.69	11.27	11.56	33,450	-0.04(-0.34%)
Nov 16, 2007	11.86	11.86	11.45	11.60	93,000	-0.14(-1.19%)
Nov 15, 2007	11.43	11.96	11.31	11.74	139,200	+0.34(+2.98%)
Nov 14, 2007	11.40	11.43	11.25	11.40	35,700	+0.15(+1.33%)
Nov 13, 2007	11.01	11.32	11.01	11.25	49,900	+0.25(+2.27%)
Nov 12, 2007	10.52	11.12	10.50	11.00	112,000	+0.36(+3.38%)
Nov 09, 2007	10.93	11.08	10.40	10.64	280,750	-0.35(-3.18%)
Nov 08, 2007	11.57	11.59	10.60	10.99	224,700	-0.60(-5.18%)
Nov 07, 2007	11.54	11.74	11.45	11.59	65,500	-0.02(-0.17%)
Nov 06, 2007	11.66	11.69	11.51	11.61	61,600	-0.05(-0.43%)
Nov 05, 2007	11.88	12.01	11.61	11.66	53,840	-0.26(-2.18%)
Nov 02, 2007	12.02	12.23	11.73	11.92	65,300	-0.08(-0.67%)
Nov 01, 2007	11.88	12.17	11.81	12.00	115,100	+0.04(+0.33%)
Oct 31, 2007	11.71	12.12	11.70	11.96	124,600	+0.35(+3.01%)
Oct 30, 2007	12.10	12.11	11.61	11.61	138,200	-0.43(-3.57%)
Oct 29, 2007	12.23	12.30	12.00	12.04	78,100	-0.24(-1.95%)
Oct 26, 2007	12.13	12.28	12.10	12.28	85,100	-0.03(-0.24%)
Oct 25, 2007	12.26	12.35	12.11	12.31	62,500	-0.01(-0.08%)
Oct 24, 2007	12.21	12.32	12.13	12.32	37,200	+0.04(+0.33%)
Oct 23, 2007	12.41	12.45	12.22	12.28	98,800	-0.04(-0.32%)
Oct 22, 2007	12.61	12.69	12.28	12.32	88,300	-0.38(-2.99%)
Oct 19, 2007	12.81	13.08	12.70	12.70	32,700	-0.16(-1.24%)
Oct 18, 2007	12.97	12.97	12.80	12.86	41,600	-0.11(-0.85%)
Oct 17, 2007	13.10	13.10	12.75	12.97	98,000	-0.06(-0.46%)
Oct 16, 2007	13.03	13.05	12.82	13.03	52,700	-0.05(-0.38%)
Oct 15, 2007	12.89	13.08	12.89	13.08	66,400	+0.14(+1.08%)
Oct 12, 2007	12.94	12.95	12.86	12.94	93,300	+0.02(+0.15%)
Oct 11, 2007	12.91	13.01	12.74	12.92	79,000	+0.01(+0.08%)
Oct 10, 2007	12.95	13.01	12.75	12.91	137,000	+0.01(+0.08%)
Oct 09, 2007	12.95	13.00	12.70	12.90	100,400	+0.02(+0.16%)
Oct 08, 2007	12.92	13.04	12.60	12.88	43,700	-0.11(-0.83%)
Oct 05, 2007	12.65	13.05	12.65	12.99	149,600	+0.38(+2.99%)
Oct 04, 2007	12.50	12.71	12.44	12.61	119,900	+0.26(+2.11%)
Oct 03, 2007	12.63	12.70	12.28	12.35	159,600	-0.35(-2.76%)
Oct 02, 2007	12.76	12.87	12.60	12.70	36,500	-0.06(-0.47%)
Oct 01, 2007	12.85	13.10	12.60	12.76	106,900	-0.04(-0.31%)
Sep 28, 2007	12.80	12.89	12.50	12.80	77,400	-0.08(-0.62%)
Sep 27, 2007	12.99	13.03	12.85	12.88	60,300	-0.12(-0.92%)
Sep 26, 2007	13.10	13.13	12.86	13.00	62,100	-0.24(-1.85%)
Sep 25, 2007	13.31	13.40	13.21	13.24	41,000	-0.16(-1.16%)
Sep 24, 2007	13.41	13.41	13.26	13.40	44,500	+0.00(+0.00%)
Sep 21, 2007	13.35	13.43	13.20	13.40	95,400	+0.05(+0.37%)
Sep 20, 2007	13.45	13.45	13.25	13.35	50,000	+0.00(+0.00%)
Sep 19, 2007	13.21	13.50	13.21	13.35	54,300	+0.13(+0.98%)
Sep 18, 2007	13.25	13.41	13.11	13.22	57,300	-0.07(-0.53%)
Sep 17, 2007	13.19	13.32	13.19	13.29	21,000	-0.01(-0.08%)
Sep 14, 2007	13.25	13.32	13.15	13.30	64,500	+0.10(+0.77%)
Sep 13, 2007	13.24	13.32	13.13	13.20	40,500	-0.04(-0.31%)
Sep 12, 2007	13.21	13.31	13.11	13.24	26,900	+0.02(+0.15%)
Sep 11, 2007	13.28	13.49	13.11	13.22	59,300	+0.08(+0.61%)
Sep 10, 2007	13.43	13.45	13.10	13.14	80,100	-0.17(-1.28%)
Sep 07, 2007	13.00	13.48	13.00	13.31	105,900	+0.21(+1.60%)
Sep 06, 2007	13.10	13.30	12.92	13.10	42,700	+0.00(+0.00%)
Sep 05, 2007	12.99	13.12	12.95	13.10	37,900	+0.05(+0.38%)

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.