B&G Foods Holdings (NY: BGS )

30.39 USD -0.10 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.840 9.960 9.840 9.920 70,800 +0.01(+0.10%)
Jan 30, 2008 9.770 10.00 9.770 9.910 102,668 +0.07(+0.71%)
Jan 29, 2008 9.830 9.840 9.680 9.840 27,400 +0.01(+0.10%)
Jan 28, 2008 9.860 9.930 9.720 9.830 32,000 -0.14(-1.40%)
Jan 25, 2008 10.13 10.13 9.850 9.970 46,400 -0.03(-0.30%)
Jan 24, 2008 9.840 10.06 9.770 10.00 72,700 +0.10(+1.01%)
Jan 23, 2008 9.500 9.960 9.450 9.900 78,200 +0.25(+2.59%)
Jan 22, 2008 9.500 9.720 9.050 9.650 97,750 -0.03(-0.31%)
Jan 21, 2008 10.00 10.00 9.650 9.680 0 +0.00(+0.00%)
Jan 18, 2008 10.00 10.00 9.650 9.680 43,519 -0.33(-3.30%)
Jan 17, 2008 10.19 10.19 9.800 10.01 49,900 -0.22(-2.15%)
Jan 16, 2008 10.02 10.23 9.910 10.23 44,400 +0.13(+1.29%)
Jan 15, 2008 10.44 10.44 9.990 10.10 57,800 -0.33(-3.16%)
Jan 14, 2008 10.50 10.54 10.25 10.43 48,900 +0.03(+0.29%)
Jan 11, 2008 10.17 10.50 10.17 10.40 76,850 +0.00(+0.00%)
Jan 10, 2008 9.850 10.49 9.700 10.40 70,800 +0.55(+5.58%)
Jan 09, 2008 10.03 10.05 9.400 9.850 134,512 -0.09(-0.91%)
Jan 08, 2008 10.03 10.06 9.770 9.940 54,834 -0.14(-1.39%)
Jan 07, 2008 9.820 10.13 9.820 10.08 49,870 +0.26(+2.65%)
Jan 04, 2008 10.10 10.12 9.780 9.820 41,829 -0.25(-2.53%)
Jan 03, 2008 10.05 10.13 9.970 10.07 27,150 -0.04(-0.35%)
Jan 02, 2008 10.21 10.24 9.960 10.11 32,300 -0.10(-0.98%)
Jan 01, 2008 9.960 10.24 9.930 10.21 160,299 +0.00(+0.00%)
Dec 31, 2007 9.960 10.24 9.930 10.21 160,299 +0.14(+1.39%)
Dec 28, 2007 10.24 10.24 9.930 10.07 135,670 +0.00(+0.00%)
Dec 27, 2007 10.28 10.38 9.910 10.07 93,025 -0.36(-3.45%)
Dec 26, 2007 10.25 10.46 10.17 10.43 41,700 +0.17(+1.66%)
Dec 24, 2007 10.25 10.26 10.00 10.26 68,400 -0.02(-0.19%)
Dec 21, 2007 10.22 10.28 10.00 10.28 197,700 +0.20(+1.98%)
Dec 20, 2007 10.97 10.97 9.860 10.08 200,300 -0.91(-8.28%)
Dec 19, 2007 10.01 10.99 10.01 10.99 108,100 +0.82(+8.06%)
Dec 18, 2007 10.05 10.21 9.910 10.17 62,800 +0.20(+2.01%)
Dec 17, 2007 9.930 10.10 9.750 9.970 53,502 +0.10(+1.01%)
Dec 14, 2007 10.09 10.09 9.720 9.870 69,000 -0.16(-1.60%)
Dec 13, 2007 10.11 10.11 9.870 10.03 87,500 -0.08(-0.79%)
Dec 12, 2007 10.65 10.68 10.06 10.11 84,700 -0.33(-3.16%)
Dec 11, 2007 10.70 10.70 10.37 10.44 86,900 -0.28(-2.61%)
Dec 10, 2007 10.55 10.75 10.52 10.72 77,880 +0.18(+1.73%)
Dec 07, 2007 10.46 10.55 10.24 10.54 154,400 +0.10(+0.94%)
Dec 06, 2007 10.25 10.44 10.24 10.44 112,600 +0.24(+2.35%)
Dec 05, 2007 10.30 10.47 10.05 10.20 130,000 -0.09(-0.87%)
Dec 04, 2007 10.60 10.65 10.21 10.29 70,300 -0.31(-2.92%)
Dec 03, 2007 10.75 10.75 10.50 10.60 29,500 -0.09(-0.84%)
Nov 30, 2007 10.64 10.73 10.50 10.69 63,700 +0.12(+1.14%)
Nov 29, 2007 10.36 10.57 10.32 10.57 55,900 +0.13(+1.25%)
Nov 28, 2007 10.35 10.59 10.27 10.44 134,910 +0.25(+2.45%)
Nov 27, 2007 10.27 10.43 10.02 10.19 128,350 +0.04(+0.39%)
Nov 26, 2007 10.40 10.66 9.880 10.15 147,575 -0.28(-2.68%)
Nov 23, 2007 10.60 10.62 10.43 10.43 62,000 -0.20(-1.88%)
Nov 21, 2007 11.14 11.16 10.60 10.63 94,200 -0.56(-5.00%)
Nov 20, 2007 11.52 11.66 11.15 11.19 84,800 -0.37(-3.20%)
Nov 19, 2007 11.69 11.69 11.27 11.56 33,450 -0.04(-0.34%)
Nov 16, 2007 11.86 11.86 11.45 11.60 93,000 -0.14(-1.19%)
Nov 15, 2007 11.43 11.96 11.31 11.74 139,200 +0.34(+2.98%)
Nov 14, 2007 11.40 11.43 11.25 11.40 35,700 +0.15(+1.33%)
Nov 13, 2007 11.01 11.32 11.01 11.25 49,900 +0.25(+2.27%)
Nov 12, 2007 10.52 11.12 10.50 11.00 112,000 +0.36(+3.38%)
Nov 09, 2007 10.93 11.08 10.40 10.64 280,750 -0.35(-3.18%)
Nov 08, 2007 11.57 11.59 10.60 10.99 224,700 -0.60(-5.18%)
Nov 07, 2007 11.54 11.74 11.45 11.59 65,500 -0.02(-0.17%)
Nov 06, 2007 11.66 11.69 11.51 11.61 61,600 -0.05(-0.43%)
Nov 05, 2007 11.88 12.01 11.61 11.66 53,840 -0.26(-2.18%)
Nov 02, 2007 12.02 12.23 11.73 11.92 65,300 -0.08(-0.67%)
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.