B&G Foods Holdings (NY: BGS )

29.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:42 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.440 5.510 5.380 5.380 49,465 -0.09(-1.65%)
Nov 26, 2008 4.990 5.470 4.990 5.470 142,786 +0.31(+6.01%)
Nov 25, 2008 5.220 5.310 4.950 5.160 184,809 -0.05(-0.96%)
Nov 24, 2008 4.040 5.230 4.040 5.210 163,674 +0.56(+12.04%)
Nov 21, 2008 4.380 4.660 4.250 4.650 326,125 +0.28(+6.41%)
Nov 20, 2008 4.410 4.538 4.280 4.370 152,336 -0.18(-3.96%)
Nov 19, 2008 5.080 5.090 4.535 4.550 147,137 -0.57(-11.13%)
Nov 18, 2008 4.880 5.120 4.800 5.120 196,823 +0.24(+4.92%)
Nov 17, 2008 4.700 5.100 4.420 4.880 117,527 -0.02(-0.41%)
Nov 14, 2008 4.850 5.030 4.750 4.900 198,799 +0.05(+1.03%)
Nov 13, 2008 4.390 4.850 4.220 4.850 144,533 +0.47(+10.73%)
Nov 12, 2008 4.670 4.670 4.360 4.380 234,056 -0.35(-7.40%)
Nov 11, 2008 4.620 4.870 4.550 4.730 129,022 -0.04(-0.84%)
Nov 10, 2008 4.740 5.050 4.690 4.770 173,895 +0.12(+2.58%)
Nov 07, 2008 4.390 4.670 4.340 4.650 280,740 +0.29(+6.65%)
Nov 06, 2008 4.320 4.590 4.230 4.360 274,622 -0.07(-1.58%)
Nov 05, 2008 4.210 4.460 4.000 4.430 307,725 +0.09(+2.07%)
Nov 04, 2008 3.770 4.340 3.670 4.340 409,634 +0.63(+16.98%)
Nov 03, 2008 3.790 3.940 3.630 3.710 385,781 -0.02(-0.54%)
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%)
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.