B&G Foods Holdings (NY: BGS )

30.00 USD +0.55 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 9.290 9.290 9.050 9.120 115,701 -0.22(-2.36%)
Aug 28, 2009 9.500 9.620 9.250 9.340 79,598 -0.16(-1.68%)
Aug 27, 2009 9.470 9.600 9.250 9.500 102,883 +0.00(+0.00%)
Aug 26, 2009 9.810 9.820 9.310 9.500 110,803 -0.28(-2.86%)
Aug 25, 2009 9.400 9.900 9.400 9.780 192,494 +0.38(+4.04%)
Aug 24, 2009 9.480 9.560 9.300 9.400 106,026 -0.05(-0.53%)
Aug 21, 2009 9.340 9.550 9.340 9.450 192,545 +0.15(+1.61%)
Aug 20, 2009 8.870 9.300 8.860 9.300 230,621 +0.42(+4.73%)
Aug 19, 2009 8.490 9.050 8.460 8.880 281,962 +0.57(+6.86%)
Aug 18, 2009 8.170 8.420 8.050 8.310 58,531 +0.16(+1.96%)
Aug 17, 2009 8.100 8.250 8.030 8.150 77,285 -0.15(-1.81%)
Aug 14, 2009 8.260 8.350 8.120 8.300 81,139 +0.03(+0.36%)
Aug 13, 2009 8.250 8.380 8.200 8.270 64,183 +0.02(+0.24%)
Aug 12, 2009 8.200 8.430 8.190 8.250 102,466 +0.07(+0.86%)
Aug 11, 2009 8.390 8.390 8.160 8.180 58,896 -0.23(-2.73%)
Aug 10, 2009 8.700 8.700 8.170 8.410 64,630 -0.16(-1.87%)
Aug 07, 2009 8.720 8.720 8.060 8.570 87,598 +0.15(+1.78%)
Aug 06, 2009 8.530 8.760 8.400 8.420 68,967 -0.08(-0.94%)
Aug 05, 2009 8.600 8.600 8.430 8.500 57,384 -0.10(-1.16%)
Aug 04, 2009 8.570 8.675 8.500 8.600 71,360 +0.01(+0.12%)
Aug 03, 2009 8.380 8.740 8.300 8.590 94,644 +0.24(+2.87%)
Jul 31, 2009 8.200 8.450 8.160 8.350 85,469 +0.14(+1.71%)
Jul 30, 2009 8.130 8.350 8.130 8.210 128,400 +0.08(+0.98%)
Jul 29, 2009 8.510 8.600 8.010 8.130 117,700 -0.27(-3.21%)
Jul 28, 2009 8.430 8.580 8.370 8.400 84,012 -0.10(-1.18%)
Jul 27, 2009 8.430 8.500 8.390 8.500 60,607 +0.12(+1.43%)
Jul 24, 2009 8.310 8.400 8.233 8.380 480 -0.01(-0.12%)
Jul 23, 2009 8.300 8.420 8.150 8.390 120,661 +0.04(+0.48%)
Jul 22, 2009 8.380 8.450 8.250 8.350 80,832 -0.05(-0.60%)
Jul 21, 2009 8.550 8.600 8.370 8.400 85,994 -0.10(-1.18%)
Jul 20, 2009 8.050 8.500 8.040 8.500 149,887 +0.43(+5.33%)
Jul 17, 2009 8.000 8.110 7.960 8.070 88,286 +0.09(+1.13%)
Jul 16, 2009 7.920 7.990 7.848 7.980 90,174 +0.04(+0.50%)
Jul 15, 2009 7.860 8.000 7.750 7.940 129,487 +0.12(+1.53%)
Jul 14, 2009 7.790 7.910 7.700 7.820 55,857 +0.05(+0.64%)
Jul 13, 2009 7.510 7.790 7.500 7.770 58,200 +0.27(+3.60%)
Jul 10, 2009 7.410 7.590 7.380 7.500 103,926 +0.01(+0.13%)
Jul 09, 2009 8.020 8.020 7.410 7.490 120,425 -0.46(-5.79%)
Jul 08, 2009 8.130 8.130 7.835 7.950 75,729 -0.11(-1.36%)
Jul 07, 2009 8.340 8.340 8.050 8.060 67,129 -0.28(-3.36%)
Jul 06, 2009 8.060 8.390 7.760 8.340 116,820 +0.38(+4.77%)
Jul 02, 2009 8.340 8.340 7.960 7.960 90,314 -0.49(-5.80%)
Jul 01, 2009 8.470 8.590 8.370 8.450 66,693 +0.04(+0.48%)
Jun 30, 2009 8.460 8.500 8.280 8.410 80,055 -0.06(-0.71%)
Jun 29, 2009 8.390 8.600 8.150 8.470 158,699 +0.04(+0.47%)
Jun 26, 2009 8.140 8.440 8.030 8.430 336,540 +0.13(+1.57%)
Jun 25, 2009 8.280 8.330 8.196 8.300 136,235 +0.20(+2.47%)
Jun 24, 2009 8.010 8.130 8.000 8.100 67,369 +0.17(+2.14%)
Jun 23, 2009 7.830 8.080 7.760 7.930 119,929 +0.13(+1.67%)
Jun 22, 2009 7.870 7.910 7.690 7.800 69,991 -0.15(-1.89%)
Jun 19, 2009 7.990 8.040 7.840 7.950 119,876 +0.09(+1.15%)
Jun 18, 2009 7.650 7.870 7.620 7.860 74,774 +0.29(+3.83%)
Jun 17, 2009 7.380 7.650 7.370 7.570 73,502 +0.17(+2.30%)
Jun 16, 2009 7.710 7.820 7.310 7.400 121,899 -0.22(-2.89%)
Jun 15, 2009 7.790 7.850 7.550 7.620 127,030 -0.25(-3.18%)
Jun 12, 2009 7.880 7.930 7.680 7.870 66,732 -0.04(-0.51%)
Jun 11, 2009 7.790 7.960 7.750 7.910 112,776 +0.17(+2.20%)
Jun 10, 2009 7.970 7.990 7.600 7.740 64,530 -0.14(-1.78%)
Jun 09, 2009 7.900 7.970 7.850 7.880 78,456 +0.08(+1.03%)
Jun 08, 2009 7.880 7.930 7.770 7.800 87,980 -0.26(-3.23%)
Jun 05, 2009 8.080 8.140 7.920 8.060 42,703 +0.02(+0.25%)
Jun 04, 2009 7.930 8.110 7.870 8.040 75,537 +0.17(+2.16%)
Jun 03, 2009 7.890 7.920 7.750 7.870 57,100 -0.08(-1.01%)
Jun 02, 2009 7.510 7.980 7.510 7.950 95,172 +0.29(+3.79%)
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.