B&G Foods Holdings (NY: BGS )

29.31 USD -0.02 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.440 5.510 5.380 5.380 49,465 -0.09(-1.65%)
Nov 26, 2008 4.990 5.470 4.990 5.470 142,786 +0.31(+6.01%)
Nov 25, 2008 5.220 5.310 4.950 5.160 184,809 -0.05(-0.96%)
Nov 24, 2008 4.040 5.230 4.040 5.210 163,674 +0.56(+12.04%)
Nov 21, 2008 4.380 4.660 4.250 4.650 326,125 +0.28(+6.41%)
Nov 20, 2008 4.410 4.538 4.280 4.370 152,336 -0.18(-3.96%)
Nov 19, 2008 5.080 5.090 4.535 4.550 147,137 -0.57(-11.13%)
Nov 18, 2008 4.880 5.120 4.800 5.120 196,823 +0.24(+4.92%)
Nov 17, 2008 4.700 5.100 4.420 4.880 117,527 -0.02(-0.41%)
Nov 14, 2008 4.850 5.030 4.750 4.900 198,799 +0.05(+1.03%)
Nov 13, 2008 4.390 4.850 4.220 4.850 144,533 +0.47(+10.73%)
Nov 12, 2008 4.670 4.670 4.360 4.380 234,056 -0.35(-7.40%)
Nov 11, 2008 4.620 4.870 4.550 4.730 129,022 -0.04(-0.84%)
Nov 10, 2008 4.740 5.050 4.690 4.770 173,895 +0.12(+2.58%)
Nov 07, 2008 4.390 4.670 4.340 4.650 280,740 +0.29(+6.65%)
Nov 06, 2008 4.320 4.590 4.230 4.360 274,622 -0.07(-1.58%)
Nov 05, 2008 4.210 4.460 4.000 4.430 307,725 +0.09(+2.07%)
Nov 04, 2008 3.770 4.340 3.670 4.340 409,634 +0.63(+16.98%)
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.