B&G Foods Holdings (NY: BGS )

31.31 USD UNCHANGED
Streaming Delayed Price Updated: 4:30 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.130 9.130 8.950 8.980 176,103 -0.13(-1.43%)
Jan 28, 2010 9.090 9.190 8.935 9.110 202,075 -0.02(-0.22%)
Jan 27, 2010 9.090 9.150 9.000 9.130 178,286 +0.03(+0.33%)
Jan 26, 2010 9.130 9.200 9.000 9.100 230,502 -0.08(-0.87%)
Jan 25, 2010 9.250 9.280 9.100 9.180 195,149 +0.02(+0.22%)
Jan 22, 2010 9.270 9.380 9.110 9.160 203,621 -0.14(-1.51%)
Jan 21, 2010 9.480 9.500 9.290 9.300 283,112 -0.17(-1.80%)
Jan 20, 2010 9.580 9.610 9.470 9.470 242,098 -0.14(-1.46%)
Jan 19, 2010 9.480 9.720 9.480 9.610 282,215 +0.12(+1.26%)
Jan 15, 2010 9.550 9.490 9.490 9.490 308,000 -0.04(-0.42%)
Jan 14, 2010 9.490 9.650 9.460 9.530 232,397 +0.07(+0.74%)
Jan 13, 2010 9.300 9.480 9.290 9.460 153,165 +0.16(+1.72%)
Jan 12, 2010 9.190 9.380 9.000 9.300 224,125 +0.04(+0.43%)
Jan 11, 2010 9.370 9.400 8.830 9.260 437,408 -0.08(-0.86%)
Jan 08, 2010 9.540 9.580 9.210 9.340 279,255 -0.20(-2.10%)
Jan 07, 2010 9.550 9.670 9.450 9.540 147,020 -0.05(-0.52%)
Jan 06, 2010 9.440 9.950 9.420 9.590 351,226 +0.11(+1.16%)
Jan 05, 2010 9.230 9.840 9.230 9.480 486,198 +0.22(+2.38%)
Jan 04, 2010 9.130 9.340 9.100 9.260 249,571 +0.08(+0.87%)
Dec 31, 2009 9.320 9.180 9.180 9.180 285,100 -0.18(-1.92%)
Dec 30, 2009 9.480 9.550 9.280 9.360 272,388 -0.24(-2.50%)
Dec 29, 2009 9.730 9.730 9.440 9.600 219,585 -0.17(-1.74%)
Dec 28, 2009 9.670 9.770 9.670 9.770 292,993 +0.10(+1.03%)
Dec 24, 2009 9.650 9.740 9.602 9.670 109,361 +0.00(+0.00%)
Dec 23, 2009 9.500 9.670 9.490 9.670 287,922 +0.18(+1.90%)
Dec 22, 2009 9.240 9.500 9.180 9.490 370,845 +0.25(+2.71%)
Dec 21, 2009 9.340 9.390 9.240 9.240 273,639 -0.05(-0.54%)
Dec 18, 2009 9.140 9.310 8.950 9.290 732,998 +0.23(+2.54%)
Dec 17, 2009 9.020 9.150 8.960 9.060 368,918 +0.02(+0.22%)
Dec 16, 2009 9.020 9.150 8.950 9.040 287,460 +0.11(+1.23%)
Dec 15, 2009 8.980 9.060 8.800 8.930 247,978 -0.06(-0.67%)
Dec 14, 2009 8.920 9.000 8.910 8.990 158,400 +0.06(+0.67%)
Dec 11, 2009 8.830 8.950 8.660 8.930 382,505 +0.17(+1.94%)
Dec 10, 2009 8.720 8.909 8.650 8.760 277,173 +0.06(+0.69%)
Dec 09, 2009 8.640 8.760 8.608 8.700 184,884 +0.01(+0.12%)
Dec 08, 2009 8.690 8.740 8.550 8.690 231,258 +0.01(+0.12%)
Dec 07, 2009 8.500 8.700 8.480 8.680 197,849 +0.17(+2.00%)
Dec 04, 2009 8.690 8.690 8.370 8.510 353,979 -0.02(-0.23%)
Dec 03, 2009 8.630 8.720 8.510 8.530 311,266 -0.02(-0.23%)
Dec 02, 2009 8.330 8.550 8.330 8.550 300,964 +0.18(+2.15%)
Dec 01, 2009 8.550 8.660 8.300 8.370 731,288 -0.19(-2.22%)
Nov 30, 2009 8.530 8.580 8.210 8.560 656,807 -0.01(-0.12%)
Nov 27, 2009 8.510 8.708 8.410 8.570 221,782 -0.13(-1.49%)
Nov 25, 2009 8.610 8.750 8.470 8.700 400,682 +0.43(+5.20%)
Nov 24, 2009 8.330 8.590 8.250 8.270 393,289 +0.01(+0.12%)
Nov 23, 2009 8.240 8.300 8.230 8.260 179,740 +0.04(+0.49%)
Nov 20, 2009 8.110 8.230 8.100 8.220 114,940 +0.08(+0.98%)
Nov 19, 2009 8.150 8.200 8.000 8.140 172,042 -0.06(-0.73%)
Nov 18, 2009 8.220 8.230 8.140 8.200 152,662 +0.01(+0.12%)
Nov 17, 2009 8.150 8.210 8.030 8.190 157,302 +0.08(+0.99%)
Nov 16, 2009 8.020 8.130 8.020 8.110 269,631 +0.12(+1.50%)
Nov 13, 2009 7.980 7.996 7.890 7.990 168,262 +0.06(+0.76%)
Nov 12, 2009 8.130 8.130 7.850 7.930 341,962 -0.15(-1.86%)
Nov 11, 2009 8.200 8.240 8.060 8.080 234,550 -0.10(-1.22%)
Nov 10, 2009 8.050 8.220 8.040 8.180 271,530 +0.15(+1.87%)
Nov 09, 2009 8.010 8.110 7.990 8.030 283,089 +0.04(+0.50%)
Nov 06, 2009 8.000 8.090 7.870 7.990 293,463 -0.06(-0.75%)
Nov 05, 2009 8.050 8.090 8.010 8.050 210,753 +0.04(+0.50%)
Nov 04, 2009 7.960 8.110 7.960 8.010 456,636 +0.13(+1.65%)
Nov 03, 2009 7.690 7.910 7.650 7.880 522,807 +0.21(+2.74%)
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.