B&G Foods Holdings (NY: BGS )

21.50 -0.66 (-2.98%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.450 7.680 7.250 7.250 222,038 -0.29(-3.85%)
May 28, 2009 7.630 7.680 7.200 7.540 100,291 -0.02(-0.26%)
May 27, 2009 7.680 7.700 7.420 7.560 101,863 -0.13(-1.69%)
May 26, 2009 7.320 7.690 7.260 7.690 119,093 +0.34(+4.63%)
May 22, 2009 7.230 7.540 7.220 7.350 106,690 +0.14(+1.94%)
May 21, 2009 7.010 7.270 7.010 7.210 135,683 +0.03(+0.42%)
May 20, 2009 7.250 7.280 7.070 7.180 278,294 -0.06(-0.83%)
May 19, 2009 7.180 7.320 6.990 7.240 101,844 +0.05(+0.70%)
May 18, 2009 7.120 7.220 6.960 7.190 115,208 +0.16(+2.28%)
May 15, 2009 7.090 7.090 6.800 7.030 95,558 -0.01(-0.14%)
May 14, 2009 6.850 7.090 6.850 7.040 96,555 +0.23(+3.38%)
May 13, 2009 6.970 7.080 6.800 6.810 158,871 -0.23(-3.27%)
May 12, 2009 7.090 7.100 6.920 7.040 108,706 +0.02(+0.28%)
May 11, 2009 6.960 7.100 6.880 7.020 158,753 +0.06(+0.86%)
May 08, 2009 6.490 7.050 6.360 6.960 310,343 +0.56(+8.75%)
May 07, 2009 6.140 6.550 6.110 6.400 260,187 +0.39(+6.49%)
May 06, 2009 6.000 6.050 5.610 6.010 296,390 +0.04(+0.67%)
May 05, 2009 6.090 6.140 5.820 5.970 122,603 -0.14(-2.29%)
May 04, 2009 5.990 6.250 5.800 6.110 163,925 +0.04(+0.66%)
May 01, 2009 6.190 6.250 6.010 6.070 136,029 -0.05(-0.82%)
Apr 30, 2009 6.470 6.500 5.900 6.120 169,856 -0.28(-4.38%)
Apr 29, 2009 5.340 6.600 5.340 6.400 287,475 +1.13(+21.44%)
Apr 28, 2009 5.140 5.300 5.140 5.270 47,197 +0.11(+2.13%)
Apr 27, 2009 5.140 5.200 5.070 5.160 68,458 -0.08(-1.53%)
Apr 24, 2009 5.030 5.310 5.020 5.240 105,164 +0.21(+4.17%)
Apr 23, 2009 5.120 5.120 5.010 5.030 71,400 -0.05(-0.98%)
Apr 22, 2009 5.110 5.220 5.000 5.080 104,692 -0.08(-1.55%)
Apr 21, 2009 5.130 5.450 5.050 5.160 174,643 +0.06(+1.18%)
Apr 20, 2009 5.120 5.150 5.050 5.100 118,831 -0.15(-2.86%)
Apr 17, 2009 5.290 5.290 5.210 5.250 92,882 -0.04(-0.76%)
Apr 16, 2009 5.240 5.330 5.150 5.290 125,138 +0.11(+2.12%)
Apr 15, 2009 5.040 5.210 5.040 5.180 58,486 +0.10(+1.97%)
Apr 14, 2009 5.180 5.240 4.890 5.080 77,294 -0.11(-2.12%)
Apr 13, 2009 5.150 5.250 5.150 5.190 32,506 -0.02(-0.38%)
Apr 09, 2009 5.200 5.230 5.130 5.210 69,055 +0.07(+1.36%)
Apr 08, 2009 4.940 5.140 4.910 5.140 43,526 +0.18(+3.63%)
Apr 07, 2009 5.000 5.120 4.950 4.960 55,394 -0.05(-1.00%)
Apr 06, 2009 5.040 5.050 4.930 5.010 67,398 -0.08(-1.57%)
Apr 03, 2009 5.120 5.180 5.030 5.090 77,262 -0.12(-2.30%)
Apr 02, 2009 5.260 5.450 5.120 5.210 98,034 +0.07(+1.36%)
Apr 01, 2009 5.090 5.290 4.960 5.140 111,628 -0.06(-1.15%)
Mar 31, 2009 4.730 5.280 4.590 5.200 262,249 +0.55(+11.83%)
Mar 30, 2009 4.870 4.900 4.540 4.650 99,747 -0.72(-13.41%)
Mar 26, 2009 5.300 5.370 5.180 5.370 198,030 +0.25(+4.88%)
Mar 25, 2009 5.110 5.250 4.960 5.120 134,442 +0.09(+1.79%)
Mar 24, 2009 5.120 5.200 5.020 5.030 80,625 -0.15(-2.90%)
Mar 23, 2009 5.070 5.180 5.010 5.180 200,807 +0.23(+4.65%)
Mar 20, 2009 4.990 4.990 4.890 4.950 170,632 -0.04(-0.80%)
Mar 19, 2009 5.050 5.060 4.940 4.990 111,964 -0.01(-0.20%)
Mar 18, 2009 4.930 5.000 4.800 5.000 111,744 +0.09(+1.83%)
Mar 17, 2009 4.670 4.950 4.640 4.910 110,979 +0.24(+5.14%)
Mar 16, 2009 4.600 4.990 4.580 4.670 193,548 +0.18(+4.01%)
Mar 13, 2009 4.460 4.600 4.380 4.490 0 +0.07(+1.58%)
Mar 12, 2009 4.030 4.450 3.990 4.420 105,234 +0.39(+9.68%)
Mar 11, 2009 3.990 4.070 3.990 4.030 71,616 +0.05(+1.26%)
Mar 10, 2009 3.990 4.030 3.850 3.980 163,269 +0.12(+3.11%)
Mar 09, 2009 3.930 4.100 3.850 3.860 115,514 -0.13(-3.26%)
Mar 06, 2009 4.000 4.080 3.925 3.990 0 +0.05(+1.27%)
Mar 05, 2009 3.940 4.140 3.890 3.940 38,888 -0.10(-2.48%)
Mar 04, 2009 4.000 4.100 3.980 4.040 106,004 +0.07(+1.76%)
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.