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 (%)
Sep 28, 2007 4.745 4.778 4.634 4.745 208,801 -0.03(-0.62%)
Sep 27, 2007 4.815 4.830 4.763 4.774 162,671 -0.04(-0.92%)
Sep 26, 2007 4.856 4.867 4.767 4.819 167,527 -0.09(-1.85%)
Sep 25, 2007 4.934 4.967 4.897 4.910 110,605 -0.06(-1.16%)
Sep 24, 2007 4.971 4.971 4.915 4.967 120,047 +0.00(+0.00%)
Sep 21, 2007 4.949 4.978 4.893 4.967 257,360 +0.02(+0.37%)
Sep 20, 2007 4.986 4.986 4.912 4.949 134,884 +0.00(+0.00%)
Sep 19, 2007 4.897 5.004 4.897 4.949 146,485 +0.05(+0.98%)
Sep 18, 2007 4.912 4.970 4.860 4.900 154,578 -0.03(-0.53%)
Sep 17, 2007 4.889 4.938 4.889 4.926 56,651 -0.00(-0.08%)
Sep 14, 2007 4.912 4.938 4.875 4.930 174,001 +0.04(+0.77%)
Sep 13, 2007 4.908 4.938 4.866 4.893 109,256 -0.02(-0.31%)
Sep 12, 2007 4.897 4.934 4.860 4.908 72,568 +0.01(+0.15%)
Sep 11, 2007 4.923 5.001 4.860 4.900 159,973 +0.03(+0.61%)
Sep 10, 2007 4.978 4.984 4.856 4.871 216,085 -0.06(-1.28%)
Sep 07, 2007 4.819 4.997 4.819 4.934 285,686 +0.08(+1.60%)
Sep 06, 2007 4.856 4.930 4.789 4.856 115,191 +0.00(+0.00%)
Sep 05, 2007 4.815 4.863 4.800 4.856 102,242 +0.02(+0.38%)
Sep 04, 2007 4.763 4.837 4.741 4.837 309,695 +0.10(+2.03%)
Aug 31, 2007 4.723 4.774 4.708 4.741 248,188 +0.04(+0.95%)
Aug 30, 2007 4.689 4.719 4.619 4.697 311,314 +0.04(+0.96%)
Aug 29, 2007 4.689 4.693 4.611 4.652 230,653 +0.02(+0.40%)
Aug 28, 2007 4.652 4.674 4.634 4.634 58,000 -0.01(-0.16%)
Aug 27, 2007 4.745 4.745 4.634 4.641 156,466 -0.07(-1.42%)
Aug 24, 2007 4.708 4.726 4.682 4.708 188,299 +0.00(+0.00%)
Aug 23, 2007 4.671 4.723 4.619 4.708 169,685 +0.05(+1.03%)
Aug 22, 2007 4.667 4.671 4.611 4.660 634,229 +0.04(+0.96%)
Aug 21, 2007 4.611 4.645 4.567 4.615 195,852 +0.00(+0.08%)
Aug 20, 2007 4.671 4.752 4.504 4.611 1,061,544 -0.03(-0.72%)
Aug 17, 2007 4.912 4.960 4.552 4.645 1,553,604 -0.00(-0.08%)
Aug 16, 2007 4.856 4.871 4.411 4.648 1,435,985 -0.14(-2.94%)
Aug 15, 2007 4.819 5.078 4.782 4.789 1,242,829 +0.13(+2.70%)
Aug 14, 2007 4.967 4.997 4.663 4.663 79,312 -0.26(-5.34%)
Aug 13, 2007 5.019 5.067 4.889 4.926 55,842 +0.04(+0.91%)
Aug 10, 2007 4.849 4.904 4.771 4.882 362,570 +0.06(+1.23%)
Aug 09, 2007 4.997 5.004 4.819 4.823 262,486 -0.17(-3.34%)
Aug 08, 2007 5.041 5.049 4.908 4.989 204,215 +0.02(+0.45%)
Aug 07, 2007 4.997 5.127 4.949 4.967 349,082 +0.00(+0.07%)
Aug 06, 2007 5.004 5.030 4.893 4.963 312,123 +0.02(+0.45%)
Aug 03, 2007 4.963 4.989 4.915 4.941 79,312 -0.05(-0.97%)
Aug 02, 2007 5.078 5.093 4.989 4.989 103,321 -0.01(-0.15%)
Aug 01, 2007 4.952 5.008 4.952 4.997 243,602 +0.06(+1.28%)
Jul 31, 2007 4.952 5.034 4.889 4.934 1,758,899 -0.07(-1.41%)
Jul 30, 2007 5.134 5.134 4.986 5.004 117,349 -0.01(-0.15%)
Jul 27, 2007 4.915 5.045 4.915 5.012 132,457 +0.01(+0.22%)
Jul 26, 2007 5.090 5.090 4.963 5.001 94,419 -0.11(-2.25%)
Jul 25, 2007 5.104 5.197 5.082 5.115 292,970 +0.06(+1.25%)
Jul 24, 2007 5.119 5.141 5.045 5.052 60,428 -0.07(-1.30%)
Jul 23, 2007 5.212 5.212 5.078 5.119 243,871 -0.09(-1.78%)
Jul 20, 2007 5.060 5.212 5.060 5.212 126,791 +0.11(+2.25%)
Jul 19, 2007 5.123 5.134 5.071 5.097 108,177 +0.00(+0.00%)
Jul 18, 2007 5.138 5.138 5.082 5.097 202,057 -0.01(-0.29%)
Jul 17, 2007 5.127 5.153 5.071 5.112 347,463 +0.01(+0.29%)
Jul 16, 2007 5.108 5.119 5.064 5.097 293,509 +0.02(+0.37%)
Jul 13, 2007 5.041 5.130 5.008 5.078 257,360 +0.04(+0.74%)
Jul 12, 2007 5.097 5.171 5.030 5.041 576,498 +0.01(+0.15%)
Jul 11, 2007 5.067 5.082 4.989 5.034 844,110 +0.01(+0.22%)
Jul 10, 2007 4.975 5.104 4.938 5.023 596,731 +0.09(+1.80%)
Jul 09, 2007 4.997 5.052 4.930 4.934 377,947 -0.04(-0.89%)
Jul 06, 2007 4.975 5.001 4.926 4.978 253,583 +0.03(+0.60%)
Jul 05, 2007 4.930 4.997 4.900 4.949 544,125 +0.03(+0.60%)
Jul 03, 2007 4.915 4.945 4.867 4.919 428,934 +0.01(+0.15%)
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.