B&G Foods Holdings (NY: BGS )

28.21 USD -2.19 (-7.20%)
Official Closing Price Updated: 7:57 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 11.23 11.29 10.87 11.00 55,000 -0.23(-2.05%)
Mar 28, 2008 11.23 11.23 10.73 11.23 91,600 +0.03(+0.27%)
Mar 27, 2008 11.60 11.63 11.11 11.20 160,350 -0.48(-4.11%)
Mar 26, 2008 11.60 11.80 11.45 11.68 56,320 -0.08(-0.68%)
Mar 25, 2008 11.30 11.76 11.18 11.76 164,100 +0.39(+3.43%)
Mar 24, 2008 11.27 11.47 11.13 11.37 364,600 +0.22(+1.97%)
Mar 21, 2008 10.70 11.15 10.60 11.15 170,850 +0.00(+0.00%)
Mar 20, 2008 10.70 11.15 10.60 11.15 170,850 +0.55(+5.19%)
Mar 19, 2008 10.55 10.69 10.40 10.60 216,300 +0.17(+1.63%)
Mar 18, 2008 10.04 10.65 10.04 10.43 95,825 +0.40(+3.99%)
Mar 17, 2008 9.810 10.03 9.810 10.03 41,560 +0.02(+0.20%)
Mar 14, 2008 10.05 10.28 10.00 10.01 186,700 -0.05(-0.50%)
Mar 13, 2008 9.990 10.06 9.910 10.06 120,700 +0.04(+0.40%)
Mar 12, 2008 9.890 10.17 9.890 10.02 68,700 +0.13(+1.31%)
Mar 11, 2008 9.500 9.950 9.500 9.890 89,000 +0.38(+4.00%)
Mar 10, 2008 10.09 10.09 9.290 9.510 104,800 -0.49(-4.90%)
Mar 07, 2008 10.00 10.03 9.760 10.00 149,800 -0.10(-0.99%)
Mar 06, 2008 9.710 10.10 9.710 10.10 29,200 +0.28(+2.85%)
Mar 05, 2008 9.900 10.00 9.770 9.820 86,500 -0.09(-0.91%)
Mar 04, 2008 9.970 10.00 9.790 9.910 29,645 -0.05(-0.50%)
Mar 03, 2008 9.900 10.03 9.890 9.960 60,494 +0.02(+0.20%)
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%)
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.