B&G Foods Holdings (NY: BGS )

30.39 USD -0.10 (-0.33%)
Official Closing Price Updated: 4:16 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.530 8.580 8.210 8.560 656,807 -0.01(-0.12%)
Nov 27, 2009 8.510 8.708 8.410 8.570 221,782 -0.13(-1.49%)
Nov 25, 2009 8.610 8.750 8.470 8.700 400,682 +0.43(+5.20%)
Nov 24, 2009 8.330 8.590 8.250 8.270 393,289 +0.01(+0.12%)
Nov 23, 2009 8.240 8.300 8.230 8.260 179,740 +0.04(+0.49%)
Nov 20, 2009 8.110 8.230 8.100 8.220 114,940 +0.08(+0.98%)
Nov 19, 2009 8.150 8.200 8.000 8.140 172,042 -0.06(-0.73%)
Nov 18, 2009 8.220 8.230 8.140 8.200 152,662 +0.01(+0.12%)
Nov 17, 2009 8.150 8.210 8.030 8.190 157,302 +0.08(+0.99%)
Nov 16, 2009 8.020 8.130 8.020 8.110 269,631 +0.12(+1.50%)
Nov 13, 2009 7.980 7.996 7.890 7.990 168,262 +0.06(+0.76%)
Nov 12, 2009 8.130 8.130 7.850 7.930 341,962 -0.15(-1.86%)
Nov 11, 2009 8.200 8.240 8.060 8.080 234,550 -0.10(-1.22%)
Nov 10, 2009 8.050 8.220 8.040 8.180 271,530 +0.15(+1.87%)
Nov 09, 2009 8.010 8.110 7.990 8.030 283,089 +0.04(+0.50%)
Nov 06, 2009 8.000 8.090 7.870 7.990 293,463 -0.06(-0.75%)
Nov 05, 2009 8.050 8.090 8.010 8.050 210,753 +0.04(+0.50%)
Nov 04, 2009 7.960 8.110 7.960 8.010 456,636 +0.13(+1.65%)
Nov 03, 2009 7.690 7.910 7.650 7.880 522,807 +0.21(+2.74%)
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.