B&G Foods Holdings (NY: BGS )

31.31 USD -0.25 (-0.79%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.870 4.950 4.630 4.640 0 -0.17(-3.53%)
Jan 29, 2009 4.740 4.930 4.700 4.810 68,333 +0.04(+0.84%)
Jan 28, 2009 4.710 4.770 4.620 4.770 114,035 +0.09(+1.92%)
Jan 27, 2009 4.600 4.850 4.500 4.680 178,537 +0.11(+2.41%)
Jan 26, 2009 4.490 4.720 4.490 4.570 123,549 +0.10(+2.24%)
Jan 23, 2009 4.280 4.550 4.250 4.470 67,542 +0.10(+2.29%)
Jan 22, 2009 4.580 4.580 4.320 4.370 32,488 -0.25(-5.41%)
Jan 21, 2009 4.310 4.660 4.300 4.620 106,461 +0.35(+8.20%)
Jan 20, 2009 4.600 4.610 4.260 4.270 107,533 -0.42(-8.96%)
Jan 16, 2009 4.880 4.990 4.580 4.690 163,710 -0.10(-2.09%)
Jan 15, 2009 4.830 4.920 4.790 4.790 89,003 -0.07(-1.44%)
Jan 14, 2009 4.990 5.000 4.850 4.860 84,181 -0.18(-3.57%)
Jan 13, 2009 5.040 5.070 4.950 5.040 72,131 +0.00(+0.00%)
Jan 12, 2009 5.250 5.250 5.040 5.040 34,169 -0.20(-3.82%)
Jan 09, 2009 5.550 5.550 5.200 5.240 56,018 -0.26(-4.73%)
Jan 08, 2009 5.230 5.540 5.210 5.500 235,995 +0.27(+5.16%)
Jan 07, 2009 5.500 5.510 5.200 5.230 78,594 -0.35(-6.27%)
Jan 06, 2009 5.620 5.620 5.400 5.580 94,681 +0.02(+0.36%)
Jan 05, 2009 5.530 5.580 5.480 5.560 64,225 +0.07(+1.28%)
Jan 02, 2009 5.440 5.515 5.400 5.490 0 +0.09(+1.67%)
Jan 01, 2009 5.040 5.430 5.040 5.400 0 +0.00(+0.00%)
Dec 31, 2008 5.040 5.430 5.040 5.400 161,365 +0.39(+7.78%)
Dec 30, 2008 5.350 5.410 4.930 5.010 190,484 -0.36(-6.70%)
Dec 29, 2008 5.400 5.460 5.200 5.370 75,093 -0.13(-2.36%)
Dec 26, 2008 5.370 5.550 5.370 5.500 52,452 +0.05(+0.92%)
Dec 24, 2008 5.240 5.560 5.140 5.450 64,501 +0.27(+5.21%)
Dec 23, 2008 5.100 5.390 5.040 5.180 115,265 +0.12(+2.37%)
Dec 22, 2008 5.190 5.200 4.950 5.060 214,083 -0.08(-1.56%)
Dec 19, 2008 5.540 5.700 5.070 5.140 377,252 -0.19(-3.56%)
Dec 18, 2008 5.250 5.400 5.140 5.330 119,069 +0.10(+1.91%)
Dec 17, 2008 5.250 5.340 5.150 5.230 283,672 -0.06(-1.13%)
Dec 16, 2008 5.180 5.310 5.160 5.290 141,345 +0.17(+3.32%)
Dec 15, 2008 5.390 5.410 5.020 5.120 100,268 -0.30(-5.54%)
Dec 12, 2008 5.120 5.420 5.000 5.420 111,183 +0.22(+4.23%)
Dec 11, 2008 5.100 5.340 5.100 5.200 89,930 -0.03(-0.57%)
Dec 10, 2008 5.300 5.390 5.070 5.230 96,537 -0.11(-2.06%)
Dec 09, 2008 5.670 5.880 5.260 5.340 139,606 -0.39(-6.81%)
Dec 08, 2008 5.400 5.780 5.380 5.730 124,660 +0.35(+6.51%)
Dec 05, 2008 5.110 5.380 4.980 5.380 94,503 +0.23(+4.47%)
Dec 04, 2008 5.070 5.370 5.070 5.150 111,843 +0.01(+0.19%)
Dec 03, 2008 5.020 5.280 4.970 5.140 124,015 -0.06(-1.15%)
Dec 02, 2008 4.840 5.200 4.830 5.200 105,334 +0.42(+8.79%)
Dec 01, 2008 5.400 5.400 4.780 4.780 149,040 -0.60(-11.15%)
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.