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 (%)
Aug 29, 2008 8.100 8.100 8.000 8.060 78,184 -0.04(-0.49%)
Aug 28, 2008 8.100 8.180 8.020 8.100 83,256 +0.05(+0.62%)
Aug 27, 2008 8.010 8.060 8.000 8.050 64,540 +0.00(+0.00%)
Aug 26, 2008 8.100 8.120 8.010 8.050 77,890 -0.02(-0.25%)
Aug 25, 2008 8.310 8.310 8.070 8.070 110,361 -0.23(-2.77%)
Aug 22, 2008 8.320 8.325 8.250 8.300 74,442 +0.03(+0.36%)
Aug 21, 2008 8.430 8.430 8.260 8.270 66,387 -0.17(-2.01%)
Aug 20, 2008 8.540 8.560 8.420 8.440 65,088 -0.03(-0.35%)
Aug 19, 2008 8.470 8.570 8.410 8.470 82,414 -0.07(-0.82%)
Aug 18, 2008 8.650 8.650 8.450 8.540 157,820 -0.10(-1.16%)
Aug 15, 2008 8.680 8.680 8.470 8.640 0 +0.11(+1.29%)
Aug 14, 2008 8.490 8.570 8.420 8.530 118,833 +0.04(+0.47%)
Aug 13, 2008 8.450 8.540 8.410 8.490 97,422 +0.02(+0.24%)
Aug 12, 2008 8.720 8.720 8.410 8.470 177,952 -0.31(-3.53%)
Aug 11, 2008 8.500 8.830 8.440 8.780 156,778 +0.19(+2.21%)
Aug 08, 2008 8.320 8.590 8.280 8.590 209,437 +0.23(+2.75%)
Aug 07, 2008 8.460 8.540 8.340 8.360 171,728 -0.17(-1.99%)
Aug 06, 2008 8.480 8.555 8.430 8.530 106,359 +0.06(+0.71%)
Aug 05, 2008 8.490 8.590 8.440 8.470 156,344 -0.06(-0.70%)
Aug 04, 2008 8.740 8.810 8.490 8.530 121,504 -0.30(-3.40%)
Aug 01, 2008 8.930 8.930 8.790 8.830 75,870 -0.07(-0.79%)
Jul 31, 2008 8.780 9.068 8.770 8.900 118,875 +0.05(+0.56%)
Jul 30, 2008 9.080 9.230 8.810 8.850 104,631 -0.14(-1.56%)
Jul 29, 2008 8.990 10.00 8.930 8.990 488,386 -1.04(-10.37%)
Jul 28, 2008 10.21 10.24 9.850 10.03 173,454 -0.29(-2.81%)
Jul 25, 2008 10.06 10.49 10.01 10.32 138,691 +0.28(+2.79%)
Jul 24, 2008 9.820 10.07 9.700 10.04 114,660 +0.26(+2.66%)
Jul 23, 2008 9.780 9.800 9.670 9.780 68,740 +0.03(+0.31%)
Jul 22, 2008 9.490 9.780 9.350 9.750 211,465 +0.29(+3.07%)
Jul 21, 2008 9.670 9.670 9.390 9.460 89,050 -0.15(-1.56%)
Jul 18, 2008 9.650 9.650 9.560 9.610 150,562 -0.04(-0.41%)
Jul 17, 2008 9.750 9.750 9.400 9.650 101,989 -0.10(-1.03%)
Jul 16, 2008 9.540 9.870 9.480 9.750 114,871 +0.21(+2.20%)
Jul 15, 2008 9.410 9.680 9.350 9.540 609,058 -0.01(-0.10%)
Jul 14, 2008 9.530 9.590 9.290 9.550 53,226 +0.08(+0.84%)
Jul 11, 2008 9.450 9.680 9.180 9.470 112,672 +0.03(+0.32%)
Jul 10, 2008 9.120 9.510 9.000 9.440 104,377 +0.28(+3.06%)
Jul 09, 2008 9.270 9.550 9.050 9.160 179,966 -0.09(-0.97%)
Jul 08, 2008 8.750 9.360 8.670 9.250 328,707 +0.45(+5.11%)
Jul 07, 2008 8.750 8.850 8.510 8.800 238,143 +0.05(+0.57%)
Jul 04, 2008 8.860 9.020 8.730 8.750 51,663 +0.00(+0.00%)
Jul 03, 2008 8.860 9.020 8.730 8.750 51,663 -0.09(-1.02%)
Jul 02, 2008 9.020 9.130 8.670 8.840 182,740 -0.19(-2.10%)
Jul 01, 2008 9.200 9.230 8.770 9.030 135,463 -0.31(-3.32%)
Jun 30, 2008 9.100 9.470 9.040 9.340 217,251 +0.24(+2.64%)
Jun 27, 2008 9.000 9.240 8.950 9.100 1,578,285 +0.01(+0.11%)
Jun 26, 2008 9.210 9.270 9.069 9.090 187,095 -0.25(-2.68%)
Jun 25, 2008 9.360 9.510 9.320 9.340 123,347 -0.04(-0.43%)
Jun 24, 2008 9.650 9.650 9.320 9.380 137,333 -0.26(-2.70%)
Jun 23, 2008 9.710 9.750 9.550 9.640 59,128 +0.03(+0.31%)
Jun 20, 2008 9.600 9.650 9.500 9.610 51,698 -0.05(-0.52%)
Jun 19, 2008 9.730 9.730 9.560 9.660 46,650 +0.00(+0.00%)
Jun 18, 2008 9.780 9.780 9.620 9.660 114,322 -0.11(-1.13%)
Jun 17, 2008 9.750 9.770 9.700 9.770 92,258 +0.00(+0.00%)
Jun 16, 2008 9.840 9.840 9.690 9.770 51,678 -0.07(-0.71%)
Jun 13, 2008 9.820 9.850 9.730 9.840 168,297 +0.01(+0.10%)
Jun 12, 2008 9.760 9.830 9.650 9.830 67,105 +0.09(+0.92%)
Jun 11, 2008 9.740 9.870 9.710 9.740 163,005 -0.07(-0.71%)
Jun 10, 2008 9.800 9.860 9.700 9.810 56,913 +0.09(+0.93%)
Jun 09, 2008 9.890 9.930 9.720 9.720 92,860 -0.10(-1.02%)
Jun 06, 2008 9.950 9.990 9.800 9.820 105,607 -0.08(-0.81%)
Jun 05, 2008 9.900 9.900 9.830 9.900 178,654 +0.00(+0.00%)
Jun 04, 2008 9.920 9.940 9.820 9.900 108,522 +0.00(+0.00%)
Jun 03, 2008 9.840 9.970 9.840 9.900 73,780 +0.02(+0.20%)
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.