B&G Foods Holdings (NY: BGS )

29.53 USD -0.22 (-0.74%)
Official Closing Price Updated: 7:14 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 9.960 10.24 9.930 10.21 160,299 +0.14(+1.39%)
Dec 28, 2007 10.24 10.24 9.930 10.07 135,670 +0.00(+0.00%)
Dec 27, 2007 10.28 10.38 9.910 10.07 93,025 -0.36(-3.45%)
Dec 26, 2007 10.25 10.46 10.17 10.43 41,700 +0.17(+1.66%)
Dec 24, 2007 10.25 10.26 10.00 10.26 68,400 -0.02(-0.19%)
Dec 21, 2007 10.22 10.28 10.00 10.28 197,700 +0.20(+1.98%)
Dec 20, 2007 10.97 10.97 9.860 10.08 200,300 -0.91(-8.28%)
Dec 19, 2007 10.01 10.99 10.01 10.99 108,100 +0.82(+8.06%)
Dec 18, 2007 10.05 10.21 9.910 10.17 62,800 +0.20(+2.01%)
Dec 17, 2007 9.930 10.10 9.750 9.970 53,502 +0.10(+1.01%)
Dec 14, 2007 10.09 10.09 9.720 9.870 69,000 -0.16(-1.60%)
Dec 13, 2007 10.11 10.11 9.870 10.03 87,500 -0.08(-0.79%)
Dec 12, 2007 10.65 10.68 10.06 10.11 84,700 -0.33(-3.16%)
Dec 11, 2007 10.70 10.70 10.37 10.44 86,900 -0.28(-2.61%)
Dec 10, 2007 10.55 10.75 10.52 10.72 77,880 +0.18(+1.73%)
Dec 07, 2007 10.46 10.55 10.24 10.54 154,400 +0.10(+0.94%)
Dec 06, 2007 10.25 10.44 10.24 10.44 112,600 +0.24(+2.35%)
Dec 05, 2007 10.30 10.47 10.05 10.20 130,000 -0.09(-0.87%)
Dec 04, 2007 10.60 10.65 10.21 10.29 70,300 -0.31(-2.92%)
Dec 03, 2007 10.75 10.75 10.50 10.60 29,500 -0.09(-0.84%)
Nov 30, 2007 10.64 10.73 10.50 10.69 63,700 +0.12(+1.14%)
Nov 29, 2007 10.36 10.57 10.32 10.57 55,900 +0.13(+1.25%)
Nov 28, 2007 10.35 10.59 10.27 10.44 134,910 +0.25(+2.45%)
Nov 27, 2007 10.27 10.43 10.02 10.19 128,350 +0.04(+0.39%)
Nov 26, 2007 10.40 10.66 9.880 10.15 147,575 -0.28(-2.68%)
Nov 23, 2007 10.60 10.62 10.43 10.43 62,000 -0.20(-1.88%)
Nov 21, 2007 11.14 11.16 10.60 10.63 94,200 -0.56(-5.00%)
Nov 20, 2007 11.52 11.66 11.15 11.19 84,800 -0.37(-3.20%)
Nov 19, 2007 11.69 11.69 11.27 11.56 33,450 -0.04(-0.34%)
Nov 16, 2007 11.86 11.86 11.45 11.60 93,000 -0.14(-1.19%)
Nov 15, 2007 11.43 11.96 11.31 11.74 139,200 +0.34(+2.98%)
Nov 14, 2007 11.40 11.43 11.25 11.40 35,700 +0.15(+1.33%)
Nov 13, 2007 11.01 11.32 11.01 11.25 49,900 +0.25(+2.27%)
Nov 12, 2007 10.52 11.12 10.50 11.00 112,000 +0.36(+3.38%)
Nov 09, 2007 10.93 11.08 10.40 10.64 280,750 -0.35(-3.18%)
Nov 08, 2007 11.57 11.59 10.60 10.99 224,700 -0.60(-5.18%)
Nov 07, 2007 11.54 11.74 11.45 11.59 65,500 -0.02(-0.17%)
Nov 06, 2007 11.66 11.69 11.51 11.61 61,600 -0.05(-0.43%)
Nov 05, 2007 11.88 12.01 11.61 11.66 53,840 -0.26(-2.18%)
Nov 02, 2007 12.02 12.23 11.73 11.92 65,300 -0.08(-0.67%)
Nov 01, 2007 11.88 12.17 11.81 12.00 115,100 +0.04(+0.33%)
Oct 31, 2007 11.71 12.12 11.70 11.96 124,600 +0.35(+3.01%)
Oct 30, 2007 12.10 12.11 11.61 11.61 138,200 -0.43(-3.57%)
Oct 29, 2007 12.23 12.30 12.00 12.04 78,100 -0.24(-1.95%)
Oct 26, 2007 12.13 12.28 12.10 12.28 85,100 -0.03(-0.24%)
Oct 25, 2007 12.26 12.35 12.11 12.31 62,500 -0.01(-0.08%)
Oct 24, 2007 12.21 12.32 12.13 12.32 37,200 +0.04(+0.33%)
Oct 23, 2007 12.41 12.45 12.22 12.28 98,800 -0.04(-0.32%)
Oct 22, 2007 12.61 12.69 12.28 12.32 88,300 -0.38(-2.99%)
Oct 19, 2007 12.81 13.08 12.70 12.70 32,700 -0.16(-1.24%)
Oct 18, 2007 12.97 12.97 12.80 12.86 41,600 -0.11(-0.85%)
Oct 17, 2007 13.10 13.10 12.75 12.97 98,000 -0.06(-0.46%)
Oct 16, 2007 13.03 13.05 12.82 13.03 52,700 -0.05(-0.38%)
Oct 15, 2007 12.89 13.08 12.89 13.08 66,400 +0.14(+1.08%)
Oct 12, 2007 12.94 12.95 12.86 12.94 93,300 +0.02(+0.15%)
Oct 11, 2007 12.91 13.01 12.74 12.92 79,000 +0.01(+0.08%)
Oct 10, 2007 12.95 13.01 12.75 12.91 137,000 +0.01(+0.08%)
Oct 09, 2007 12.95 13.00 12.70 12.90 100,400 +0.02(+0.16%)
Oct 08, 2007 12.92 13.04 12.60 12.88 43,700 -0.11(-0.83%)
Oct 05, 2007 12.65 13.05 12.65 12.99 149,600 +0.38(+2.99%)
Oct 04, 2007 12.50 12.71 12.44 12.61 119,900 +0.26(+2.11%)
Oct 03, 2007 12.63 12.70 12.28 12.35 159,600 -0.35(-2.76%)
Oct 02, 2007 12.76 12.87 12.60 12.70 36,500 -0.06(-0.47%)
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.