B&G Foods Holdings (NY: BGS )

13.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.447 6.462 6.372 6.402 1,163,932 -0.06(-0.93%)
Nov 29, 2010 6.392 6.512 6.387 6.462 950,051 +0.03(+0.39%)
Nov 26, 2010 6.311 6.472 6.311 6.437 330,909 +0.09(+1.34%)
Nov 24, 2010 6.332 6.352 6.352 6.352 366,021 +0.08(+1.20%)
Nov 23, 2010 6.306 6.372 6.266 6.276 278,195 -0.08(-1.18%)
Nov 22, 2010 6.301 6.377 6.256 6.352 428,188 +0.06(+0.96%)
Nov 19, 2010 6.276 6.326 6.266 6.291 381,785 +0.03(+0.48%)
Nov 18, 2010 6.161 6.276 6.161 6.261 272,490 +0.13(+2.12%)
Nov 17, 2010 6.211 6.246 6.126 6.131 460,983 -0.09(-1.45%)
Nov 16, 2010 6.266 6.301 6.191 6.221 434,649 -0.14(-2.20%)
Nov 15, 2010 6.362 6.397 6.311 6.362 418,746 +0.05(+0.71%)
Nov 12, 2010 6.342 6.412 6.316 6.316 384,125 -0.05(-0.79%)
Nov 11, 2010 6.342 6.382 6.311 6.367 369,443 +0.00(+0.00%)
Nov 10, 2010 6.357 6.432 6.311 6.367 478,319 +0.03(+0.39%)
Nov 09, 2010 6.342 6.472 6.337 6.342 636,909 +0.00(+0.00%)
Nov 08, 2010 6.332 6.382 6.286 6.342 454,185 +0.02(+0.32%)
Nov 05, 2010 6.321 6.382 6.271 6.321 470,406 +0.02(+0.24%)
Nov 04, 2010 6.301 6.412 6.266 6.306 677,940 +0.07(+1.12%)
Nov 03, 2010 6.201 6.251 6.184 6.236 379,337 +0.05(+0.73%)
Nov 02, 2010 6.206 6.211 6.141 6.191 703,244 +0.06(+0.98%)
Nov 01, 2010 6.171 6.196 6.086 6.131 399,397 -0.01(-0.08%)
Oct 29, 2010 6.161 6.241 6.126 6.136 881,206 -0.02(-0.24%)
Oct 28, 2010 6.071 6.321 6.071 6.151 2,035,176 +0.15(+2.50%)
Oct 27, 2010 5.555 6.011 5.555 6.001 983,672 +0.39(+6.87%)
Oct 25, 2010 5.700 5.705 5.605 5.615 312,748 -0.04(-0.62%)
Oct 22, 2010 5.610 5.665 5.565 5.650 280,080 +0.07(+1.26%)
Oct 21, 2010 5.680 5.695 5.521 5.580 464,341 -0.06(-1.07%)
Oct 20, 2010 5.630 5.668 5.625 5.640 268,780 +0.05(+0.81%)
Oct 19, 2010 5.630 5.680 5.566 5.595 470,801 -0.08(-1.41%)
Oct 18, 2010 5.685 5.705 5.645 5.675 318,963 -0.02(-0.26%)
Oct 15, 2010 5.725 5.725 5.640 5.690 535,263 +0.01(+0.18%)
Oct 14, 2010 5.680 5.695 5.640 5.680 484,226 -0.02(-0.26%)
Oct 13, 2010 5.615 5.720 5.555 5.695 332,534 +0.09(+1.52%)
Oct 12, 2010 5.555 5.620 5.515 5.610 293,412 +0.04(+0.63%)
Oct 11, 2010 5.610 5.625 5.565 5.575 159,202 -0.04(-0.71%)
Oct 08, 2010 5.615 5.630 5.520 5.615 292,499 +0.08(+1.36%)
Oct 07, 2010 5.600 5.600 5.518 5.540 1,882 -0.03(-0.45%)
Oct 06, 2010 5.485 5.575 5.483 5.565 328,783 +0.08(+1.46%)
Oct 05, 2010 5.390 5.490 5.350 5.485 420,826 +0.13(+2.43%)
Oct 04, 2010 5.410 5.450 5.345 5.355 502,946 -0.06(-1.02%)
Oct 01, 2010 5.410 5.520 5.395 5.410 397,394 -0.06(-1.13%)
Sep 30, 2010 5.472 5.600 5.425 5.472 16,923 -0.06(-1.06%)
Sep 29, 2010 5.515 5.555 5.500 5.530 295,027 -0.02(-0.36%)
Sep 28, 2010 5.605 5.605 5.425 5.550 888 -0.01(-0.18%)
Sep 27, 2010 5.545 5.575 5.516 5.560 582,924 +0.03(+0.54%)
Sep 24, 2010 5.570 5.570 5.526 5.530 541,803 +0.04(+0.72%)
Sep 23, 2010 5.545 5.564 5.481 5.491 3,737 -0.06(-1.07%)
Sep 22, 2010 5.600 5.624 5.545 5.550 329,418 -0.05(-0.88%)
Sep 21, 2010 5.644 5.674 5.600 5.600 266,599 -0.07(-1.30%)
Sep 20, 2010 5.644 5.674 5.600 5.674 483,391 +0.03(+0.61%)
Sep 17, 2010 5.639 5.649 5.526 5.639 470,045 +0.02(+0.44%)
Sep 15, 2010 5.511 5.624 5.476 5.614 360,029 +0.09(+1.61%)
Sep 14, 2010 5.526 5.555 5.511 5.526 304,002 -0.01(-0.27%)
Sep 13, 2010 5.491 5.560 5.452 5.540 536,545 +0.07(+1.35%)
Sep 10, 2010 5.447 5.481 5.417 5.466 357,747 +0.03(+0.64%)
Sep 09, 2010 5.402 5.476 5.383 5.432 277,393 +0.07(+1.38%)
Sep 08, 2010 5.387 5.427 5.348 5.358 304,477 +0.00(+0.00%)
Sep 07, 2010 5.452 5.457 5.353 5.358 3,040 -0.08(-1.54%)
Sep 03, 2010 5.461 5.481 5.397 5.442 321,333 +0.01(+0.18%)
Sep 02, 2010 5.417 5.437 5.382 5.432 1,512 +0.00(+0.09%)
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.