B&G Foods Holdings (NY: BGS )

30.07 USD +1.87 (+6.63%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 8.100 8.170 8.030 8.080 125,676 +0.06(+0.75%)
Apr 29, 2008 8.070 8.140 7.962 8.020 67,687 +0.00(+0.00%)
Apr 28, 2008 8.150 8.230 7.970 8.020 93,360 -0.07(-0.87%)
Apr 25, 2008 8.250 8.330 8.072 8.090 98,300 -0.06(-0.74%)
Apr 24, 2008 8.230 8.310 8.010 8.150 273,527 -0.14(-1.69%)
Apr 23, 2008 8.750 8.750 8.270 8.290 154,341 -0.38(-4.38%)
Apr 22, 2008 8.910 8.950 8.640 8.670 86,187 -0.20(-2.25%)
Apr 21, 2008 9.050 9.050 8.810 8.870 82,875 -0.12(-1.33%)
Apr 18, 2008 8.970 9.020 8.860 8.990 65,884 +0.07(+0.78%)
Apr 17, 2008 8.970 8.990 8.780 8.920 129,990 -0.07(-0.78%)
Apr 16, 2008 9.250 9.250 8.960 8.990 159,671 -0.26(-2.81%)
Apr 15, 2008 9.250 9.300 9.130 9.250 104,280 +0.00(+0.00%)
Apr 14, 2008 9.390 9.390 9.120 9.250 138,597 -0.09(-0.96%)
Apr 11, 2008 9.520 9.520 9.280 9.340 74,408 -0.23(-2.40%)
Apr 10, 2008 9.600 9.600 9.400 9.570 114,730 -0.05(-0.52%)
Apr 09, 2008 9.930 9.970 9.580 9.620 134,010 -0.27(-2.73%)
Apr 08, 2008 9.930 9.930 9.770 9.890 89,457 -0.04(-0.40%)
Apr 07, 2008 10.27 10.30 9.870 9.930 95,968 -0.33(-3.22%)
Apr 04, 2008 10.13 10.26 10.13 10.26 32,900 +0.06(+0.59%)
Apr 03, 2008 10.21 10.38 10.07 10.20 87,900 +0.05(+0.49%)
Apr 02, 2008 10.57 10.63 9.940 10.15 213,192 -0.48(-4.52%)
Apr 01, 2008 11.04 11.21 10.57 10.63 84,154 -0.37(-3.36%)
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%)
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.