Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B&G Foods Holdings (NY: BGS )

9.180 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.163 4.185 4.029 4.078 148,373 -0.09(-2.05%)
Mar 28, 2008 4.163 4.163 3.977 4.163 247,109 +0.01(+0.27%)
Mar 27, 2008 4.300 4.311 4.118 4.152 432,576 -0.18(-4.11%)
Mar 26, 2008 4.300 4.374 4.244 4.330 151,934 -0.03(-0.68%)
Mar 25, 2008 4.189 4.359 4.144 4.359 442,692 +0.14(+3.43%)
Mar 24, 2008 4.178 4.252 4.126 4.215 983,581 +0.08(+1.97%)
Mar 21, 2008 3.966 4.133 3.929 4.133 460,901 +0.00(+0.00%)
Mar 20, 2008 3.966 4.133 3.929 4.133 460,901 +0.20(+5.19%)
Mar 19, 2008 3.911 3.961 3.855 3.929 583,512 +0.06(+1.63%)
Mar 18, 2008 3.722 3.948 3.722 3.866 258,507 +0.15(+3.99%)
Mar 17, 2008 3.636 3.718 3.636 3.718 112,116 +0.01(+0.20%)
Mar 14, 2008 3.725 3.811 3.707 3.711 503,660 -0.02(-0.50%)
Mar 13, 2008 3.703 3.729 3.674 3.729 325,612 +0.01(+0.40%)
Mar 12, 2008 3.666 3.770 3.666 3.714 185,331 +0.05(+1.31%)
Mar 11, 2008 3.522 3.688 3.522 3.666 240,095 +0.14(+4.00%)
Mar 10, 2008 3.740 3.740 3.444 3.525 282,718 -0.18(-4.90%)
Mar 07, 2008 3.707 3.718 3.618 3.707 404,115 -0.04(-0.99%)
Mar 06, 2008 3.599 3.744 3.599 3.744 78,772 +0.10(+2.85%)
Mar 05, 2008 3.670 3.707 3.622 3.640 233,350 -0.03(-0.91%)
Mar 04, 2008 3.696 3.707 3.629 3.674 79,973 -0.02(-0.50%)
Mar 03, 2008 3.670 3.718 3.666 3.692 163,194 +0.01(+0.20%)
Feb 29, 2008 3.644 3.707 3.629 3.685 131,035 +0.04(+1.12%)
Feb 28, 2008 3.670 3.681 3.644 3.644 35,879 -0.06(-1.70%)
Feb 27, 2008 3.707 3.707 3.674 3.707 82,117 +0.00(+0.00%)
Feb 26, 2008 3.688 3.722 3.633 3.707 186,680 +0.03(+0.91%)
Feb 25, 2008 3.577 3.696 3.577 3.674 136,784 +0.06(+1.64%)
Feb 22, 2008 3.573 3.614 3.503 3.614 83,898 +0.07(+1.88%)
Feb 21, 2008 3.585 3.585 3.518 3.547 48,288 -0.05(-1.34%)
Feb 20, 2008 3.588 3.596 3.510 3.596 55,842 +0.03(+0.94%)
Feb 19, 2008 3.544 3.596 3.533 3.562 56,651 +0.04(+1.16%)
Feb 18, 2008 3.566 3.566 3.510 3.522 0 +0.00(+0.00%)
Feb 15, 2008 3.566 3.566 3.510 3.522 178,317 -0.04(-1.25%)
Feb 14, 2008 3.588 3.590 3.518 3.566 116,001 -0.03(-0.72%)
Feb 13, 2008 3.555 3.596 3.536 3.592 66,093 +0.04(+1.04%)
Feb 12, 2008 3.481 3.610 3.481 3.555 127,061 +0.06(+1.80%)
Feb 11, 2008 3.444 3.507 3.429 3.492 82,153 +0.08(+2.28%)
Feb 08, 2008 3.433 3.529 3.414 3.414 65,823 +0.00(+0.11%)
Feb 07, 2008 3.470 3.651 3.336 3.410 417,064 -0.08(-2.34%)
Feb 06, 2008 3.596 3.644 3.470 3.492 325,490 -0.13(-3.48%)
Feb 05, 2008 3.737 3.744 3.618 3.618 118,698 -0.09(-2.40%)
Feb 04, 2008 3.655 3.762 3.655 3.707 190,997 +0.04(+1.01%)
Feb 01, 2008 3.681 3.688 3.648 3.670 279,481 -0.01(-0.20%)
Jan 31, 2008 3.648 3.692 3.648 3.677 190,997 +0.00(+0.10%)
Jan 30, 2008 3.622 3.707 3.622 3.674 276,967 +0.03(+0.71%)
Jan 29, 2008 3.644 3.648 3.588 3.648 73,916 +0.00(+0.10%)
Jan 28, 2008 3.655 3.681 3.603 3.644 86,326 -0.05(-1.40%)
Jan 25, 2008 3.755 3.755 3.651 3.696 125,173 -0.01(-0.30%)
Jan 24, 2008 3.648 3.729 3.622 3.707 196,122 +0.04(+1.01%)
Jan 23, 2008 3.522 3.692 3.503 3.670 210,960 +0.09(+2.59%)
Jan 22, 2008 3.522 3.603 3.355 3.577 263,700 -0.01(-0.31%)
Jan 21, 2008 3.707 3.707 3.577 3.588 0 +0.00(+0.00%)
Jan 18, 2008 3.707 3.707 3.577 3.588 117,401 -0.12(-3.30%)
Jan 17, 2008 3.777 3.777 3.633 3.711 134,615 -0.08(-2.15%)
Jan 16, 2008 3.714 3.792 3.674 3.792 119,777 +0.05(+1.29%)
Jan 15, 2008 3.870 3.870 3.703 3.744 155,927 -0.12(-3.16%)
Jan 14, 2008 3.892 3.907 3.800 3.866 131,917 +0.01(+0.29%)
Jan 11, 2008 3.770 3.892 3.770 3.855 207,318 +0.00(+0.00%)
Jan 10, 2008 3.651 3.889 3.596 3.855 190,997 +0.20(+5.58%)
Jan 09, 2008 3.718 3.725 3.484 3.651 362,872 -0.03(-0.91%)
Jan 08, 2008 3.718 3.729 3.622 3.685 147,925 -0.05(-1.39%)
Jan 07, 2008 3.640 3.755 3.640 3.737 134,534 +0.10(+2.65%)
Jan 04, 2008 3.744 3.751 3.625 3.640 112,842 -0.09(-2.53%)
Jan 03, 2008 3.725 3.755 3.696 3.735 73,242 -0.01(-0.35%)
Jan 02, 2008 3.785 3.796 3.692 3.748 87,135 -0.04(-0.98%)
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.