B&G Foods Holdings (NY: BGS )

31.31 USD -0.25 (-0.79%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 7.220 7.260 6.850 6.910 42,345 -0.24(-3.36%)
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%)
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.