B&G Foods Holdings (NY: BGS )

29.97 USD -0.16 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 9.400 9.480 9.280 9.310 224,157 -0.06(-0.64%)
Feb 25, 2010 9.550 9.570 9.310 9.370 211,089 -0.28(-2.90%)
Feb 24, 2010 9.730 9.730 9.580 9.650 114,954 -0.04(-0.41%)
Feb 23, 2010 9.630 9.700 9.450 9.690 224,513 +0.10(+1.04%)
Feb 22, 2010 9.630 9.690 9.560 9.590 217,797 -0.04(-0.42%)
Feb 19, 2010 9.550 9.710 9.510 9.630 158,700 +0.04(+0.42%)
Feb 18, 2010 9.640 9.670 9.490 9.590 144,668 -0.03(-0.31%)
Feb 17, 2010 9.520 9.640 9.480 9.620 169,873 +0.14(+1.48%)
Feb 16, 2010 9.440 9.500 9.410 9.480 208,056 +0.07(+0.74%)
Feb 12, 2010 9.040 9.410 9.410 9.410 253,900 +0.28(+3.07%)
Feb 11, 2010 9.120 9.150 8.970 9.130 161,982 +0.02(+0.22%)
Feb 10, 2010 8.980 9.130 8.860 9.110 305,522 +0.12(+1.33%)
Feb 09, 2010 8.870 9.040 8.820 8.990 153,714 +0.17(+1.93%)
Feb 08, 2010 8.670 8.930 8.630 8.820 238,485 +0.13(+1.50%)
Feb 05, 2010 8.850 8.860 8.560 8.690 312,867 -0.21(-2.36%)
Feb 04, 2010 8.940 9.040 8.770 8.900 319,319 -0.13(-1.44%)
Feb 03, 2010 9.000 9.050 8.910 9.030 223,394 +0.00(+0.00%)
Feb 02, 2010 9.050 9.110 8.990 9.030 269,193 -0.07(-0.71%)
Feb 01, 2010 9.000 9.120 8.970 9.095 162,713 +0.12(+1.28%)
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%)
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.