B&G Foods Holdings (NY: BGS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	18.62	18.90	18.55	18.77	349,328	+0.05(+0.27%)
Mar 30, 2011	18.72	18.72	18.72	18.72	589,258	-0.39(-2.04%)
Mar 29, 2011	19.09	19.20	18.91	19.11	244,630	-0.13(-0.68%)
Mar 28, 2011	19.46	19.50	19.21	19.24	438,167	-0.16(-0.82%)
Mar 25, 2011	18.92	19.60	18.92	19.40	541,162	+0.46(+2.43%)
Mar 24, 2011	18.86	19.00	18.64	18.94	601,354	+0.22(+1.18%)
Mar 23, 2011	18.55	18.77	18.48	18.72	447,792	+0.18(+0.97%)
Mar 22, 2011	18.90	18.94	18.20	18.54	800,375	-0.64(-3.34%)
Mar 21, 2011	19.35	19.39	19.02	19.18	633,165	+0.45(+2.40%)
Mar 18, 2011	18.38	18.74	18.35	18.73	716,177	+0.42(+2.29%)
Mar 17, 2011	18.25	18.45	18.18	18.31	340,409	+0.21(+1.16%)
Mar 16, 2011	18.10	18.22	17.95	18.10	469,489	+0.04(+0.22%)
Mar 15, 2011	18.04	18.32	18.00	18.06	553,923	-0.26(-1.42%)
Mar 14, 2011	17.95	18.35	17.93	18.32	646,070	+0.30(+1.66%)
Mar 11, 2011	18.11	18.24	17.95	18.02	718,341	-0.13(-0.72%)
Mar 10, 2011	18.18	18.60	17.68	18.15	1,028,582	-0.11(-0.60%)
Mar 09, 2011	18.00	18.66	18.00	18.26	767,730	+0.21(+1.16%)
Mar 08, 2011	18.00	18.25	17.92	18.05	855,447	+0.06(+0.33%)
Mar 07, 2011	17.85	18.02	17.76	17.99	945,956	+0.21(+1.18%)
Mar 04, 2011	17.64	17.83	17.45	17.78	916,852	+0.11(+0.62%)
Mar 03, 2011	18.05	18.37	17.62	17.67	1,499,772	+0.27(+1.55%)
Mar 02, 2011	15.59	18.04	15.59	17.40	3,360,103	+2.38(+15.85%)
Mar 01, 2011	15.07	15.13	14.83	15.02	876,079	+0.02(+0.13%)
Feb 28, 2011	14.49	15.02	14.49	15.00	740,788	+0.63(+4.38%)
Feb 25, 2011	13.98	14.37	13.95	14.37	491,297	+0.48(+3.46%)
Feb 24, 2011	14.05	14.09	13.81	13.89	616,767	-0.09(-0.64%)
Feb 23, 2011	14.21	14.25	13.91	13.98	1,131,458	+0.11(+0.79%)
Feb 22, 2011	14.12	14.34	13.65	13.87	6,290,026	-0.38(-2.67%)
Feb 18, 2011	14.34	14.62	14.12	14.25	681,071	-0.05(-0.35%)
Feb 17, 2011	14.03	14.34	13.97	14.30	981,791	+0.63(+4.61%)
Feb 16, 2011	13.59	13.75	13.56	13.67	152,130	+0.05(+0.37%)
Feb 15, 2011	13.69	13.77	13.60	13.62	119,416	-0.09(-0.66%)
Feb 14, 2011	13.73	13.77	13.66	13.71	134,190	-0.01(-0.07%)
Feb 11, 2011	13.63	13.72	13.60	13.72	131,541	+0.04(+0.29%)
Feb 10, 2011	13.80	13.87	13.65	13.68	144,501	-0.17(-1.23%)
Feb 09, 2011	13.85	13.90	13.77	13.85	166,508	-0.04(-0.29%)
Feb 08, 2011	13.89	14.00	13.79	13.89	153,322	+0.03(+0.22%)
Feb 07, 2011	13.65	13.89	13.65	13.86	205,145	+0.23(+1.69%)
Feb 04, 2011	13.57	13.65	13.45	13.63	210,250	+0.05(+0.37%)
Feb 03, 2011	13.57	13.70	13.50	13.58	191,322	+0.04(+0.30%)
Feb 02, 2011	13.59	13.71	13.50	13.54	209,498	-0.06(-0.44%)
Feb 01, 2011	13.54	13.75	13.54	13.60	410,834	+0.17(+1.27%)
Jan 31, 2011	13.61	13.69	13.42	13.43	298,481	-0.07(-0.52%)
Jan 28, 2011	13.80	13.85	13.50	13.50	371,492	-0.30(-2.17%)
Jan 27, 2011	13.99	14.00	13.78	13.80	210,998	-0.22(-1.57%)
Jan 26, 2011	13.92	14.20	13.75	14.02	517,025	+0.31(+2.26%)
Jan 25, 2011	13.72	13.80	13.56	13.71	278,807	-0.07(-0.51%)
Jan 24, 2011	13.59	13.79	13.59	13.78	201,714	+0.20(+1.47%)
Jan 21, 2011	13.72	13.72	13.57	13.58	187,518	-0.08(-0.59%)
Jan 20, 2011	13.70	13.91	13.60	13.66	245,988	-0.07(-0.51%)
Jan 19, 2011	13.72	13.74	13.59	13.73	328,560	+0.06(+0.44%)
Jan 18, 2011	13.64	13.74	13.48	13.67	171,495	+0.03(+0.22%)
Jan 14, 2011	13.82	13.91	13.50	13.64	263,959	-0.19(-1.37%)
Jan 13, 2011	13.72	13.96	13.67	13.83	238,137	+0.06(+0.44%)
Jan 12, 2011	13.58	13.81	13.50	13.77	271,871	+0.22(+1.62%)
Jan 11, 2011	13.50	13.59	13.44	13.55	159,071	+0.07(+0.52%)
Jan 10, 2011	13.56	13.59	13.32	13.48	236,874	-0.08(-0.59%)
Jan 07, 2011	13.46	13.56	13.30	13.56	265,024	+0.13(+0.97%)
Jan 06, 2011	13.46	13.49	13.35	13.43	169,708	-0.01(-0.07%)
Jan 05, 2011	13.31	13.48	13.23	13.44	341,571	+0.03(+0.22%)
Jan 04, 2011	13.76	13.79	13.30	13.41	309,821	-0.32(-2.33%)

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.