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 (%)
Mar 31, 2010 10.33 10.60 10.29 10.48 1,648,129 +0.09(+0.87%)
Mar 30, 2010 9.900 10.40 9.850 10.39 821,087 +0.57(+5.80%)
Mar 29, 2010 9.890 9.900 9.710 9.820 165,661 -0.11(-1.11%)
Mar 26, 2010 10.01 10.07 9.900 9.930 166,273 -0.02(-0.20%)
Mar 25, 2010 10.05 10.07 9.920 9.950 173,023 -0.02(-0.20%)
Mar 24, 2010 10.06 10.06 9.940 9.970 154,419 -0.09(-0.89%)
Mar 23, 2010 9.880 10.10 9.810 10.06 175,523 +0.24(+2.44%)
Mar 22, 2010 9.640 9.940 9.640 9.820 320,597 +0.11(+1.13%)
Mar 19, 2010 10.16 10.25 9.640 9.710 585,033 -0.47(-4.62%)
Mar 18, 2010 10.12 10.25 10.07 10.18 175,199 +0.07(+0.69%)
Mar 17, 2010 10.02 10.15 9.960 10.11 227,017 +0.12(+1.20%)
Mar 16, 2010 9.920 9.990 9.810 9.990 223,724 +0.05(+0.50%)
Mar 15, 2010 9.930 9.960 9.910 9.940 235,096 +0.02(+0.20%)
Mar 12, 2010 9.680 9.930 9.620 9.920 334,314 +0.24(+2.48%)
Mar 11, 2010 9.700 9.800 9.630 9.680 186,061 -0.10(-1.02%)
Mar 10, 2010 9.840 9.920 9.710 9.780 171,997 -0.05(-0.51%)
Mar 09, 2010 9.780 9.850 9.650 9.830 247,791 +0.04(+0.41%)
Mar 08, 2010 9.740 9.820 9.540 9.790 267,755 +0.10(+1.03%)
Mar 05, 2010 9.750 9.790 9.630 9.690 252,229 -0.06(-0.62%)
Mar 04, 2010 9.640 9.750 9.620 9.750 179,463 +0.16(+1.67%)
Mar 03, 2010 9.530 9.720 9.450 9.590 260,409 +0.10(+1.05%)
Mar 02, 2010 9.010 9.490 9.010 9.490 379,472 +0.20(+2.15%)
Mar 01, 2010 9.310 9.460 9.250 9.290 175,652 -0.02(-0.21%)
Feb 26, 2010 9.400 9.480 9.280 9.310 224,157 -0.06(-0.64%)
Feb 25, 2010 9.550 9.570 9.310 9.370 211,089 -0.28(-2.90%)
Feb 24, 2010 9.730 9.730 9.580 9.650 114,954 -0.04(-0.41%)
Feb 23, 2010 9.630 9.700 9.450 9.690 224,513 +0.10(+1.04%)
Feb 22, 2010 9.630 9.690 9.560 9.590 217,797 -0.04(-0.42%)
Feb 19, 2010 9.550 9.710 9.510 9.630 158,700 +0.04(+0.42%)
Feb 18, 2010 9.640 9.670 9.490 9.590 144,668 -0.03(-0.31%)
Feb 17, 2010 9.520 9.640 9.480 9.620 169,873 +0.14(+1.48%)
Feb 16, 2010 9.440 9.500 9.410 9.480 208,056 +0.07(+0.74%)
Feb 12, 2010 9.040 9.410 9.410 9.410 253,900 +0.28(+3.07%)
Feb 11, 2010 9.120 9.150 8.970 9.130 161,982 +0.02(+0.22%)
Feb 10, 2010 8.980 9.130 8.860 9.110 305,522 +0.12(+1.33%)
Feb 09, 2010 8.870 9.040 8.820 8.990 153,714 +0.17(+1.93%)
Feb 08, 2010 8.670 8.930 8.630 8.820 238,485 +0.13(+1.50%)
Feb 05, 2010 8.850 8.860 8.560 8.690 312,867 -0.21(-2.36%)
Feb 04, 2010 8.940 9.040 8.770 8.900 319,319 -0.13(-1.44%)
Feb 03, 2010 9.000 9.050 8.910 9.030 223,394 +0.00(+0.00%)
Feb 02, 2010 9.050 9.110 8.990 9.030 269,193 -0.07(-0.71%)
Feb 01, 2010 9.000 9.120 8.970 9.095 162,713 +0.12(+1.28%)
Jan 29, 2010 9.130 9.130 8.950 8.980 176,103 -0.13(-1.43%)
Jan 28, 2010 9.090 9.190 8.935 9.110 202,075 -0.02(-0.22%)
Jan 27, 2010 9.090 9.150 9.000 9.130 178,286 +0.03(+0.33%)
Jan 26, 2010 9.130 9.200 9.000 9.100 230,502 -0.08(-0.87%)
Jan 25, 2010 9.250 9.280 9.100 9.180 195,149 +0.02(+0.22%)
Jan 22, 2010 9.270 9.380 9.110 9.160 203,621 -0.14(-1.51%)
Jan 21, 2010 9.480 9.500 9.290 9.300 283,112 -0.17(-1.80%)
Jan 20, 2010 9.580 9.610 9.470 9.470 242,098 -0.14(-1.46%)
Jan 19, 2010 9.480 9.720 9.480 9.610 282,215 +0.12(+1.26%)
Jan 15, 2010 9.550 9.490 9.490 9.490 308,000 -0.04(-0.42%)
Jan 14, 2010 9.490 9.650 9.460 9.530 232,397 +0.07(+0.74%)
Jan 13, 2010 9.300 9.480 9.290 9.460 153,165 +0.16(+1.72%)
Jan 12, 2010 9.190 9.380 9.000 9.300 224,125 +0.04(+0.43%)
Jan 11, 2010 9.370 9.400 8.830 9.260 437,408 -0.08(-0.86%)
Jan 08, 2010 9.540 9.580 9.210 9.340 279,255 -0.20(-2.10%)
Jan 07, 2010 9.550 9.670 9.450 9.540 147,020 -0.05(-0.52%)
Jan 06, 2010 9.440 9.950 9.420 9.590 351,226 +0.11(+1.16%)
Jan 05, 2010 9.230 9.840 9.230 9.480 486,198 +0.22(+2.38%)
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.