B&G Foods Holdings (NY: BGS )

29.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 10.78 11.05 10.77 10.78 3,309 -0.18(-1.64%)
Jun 29, 2010 11.18 11.18 10.83 10.96 305,691 -0.56(-4.86%)
Jun 25, 2010 11.52 11.59 11.11 11.52 855,336 +0.40(+3.60%)
Jun 24, 2010 11.12 11.27 11.00 11.12 180,675 +0.07(+0.63%)
Jun 23, 2010 11.13 11.27 10.87 11.05 193,584 -0.06(-0.54%)
Jun 22, 2010 11.11 11.33 11.09 11.11 1,221 -0.05(-0.45%)
Jun 21, 2010 11.43 11.45 11.12 11.16 151,778 -0.19(-1.67%)
Jun 18, 2010 11.35 11.42 11.26 11.35 314,025 +0.00(+0.00%)
Jun 17, 2010 11.35 11.50 11.30 11.35 237 +0.02(+0.18%)
Jun 16, 2010 11.16 11.36 11.13 11.33 215,989 +0.06(+0.53%)
Jun 15, 2010 11.27 11.29 11.06 11.27 2,122 +0.25(+2.27%)
Jun 14, 2010 11.22 11.28 10.99 11.02 312,678 -0.09(-0.81%)
Jun 11, 2010 10.99 11.11 10.96 11.11 167,086 +0.05(+0.45%)
Jun 10, 2010 11.06 11.07 10.91 11.06 1,971 +0.19(+1.75%)
Jun 09, 2010 10.88 11.00 10.77 10.87 202,934 +0.03(+0.28%)
Jun 08, 2010 10.63 10.85 10.60 10.84 225,656 +0.30(+2.85%)
Jun 07, 2010 10.54 10.80 10.52 10.54 254,752 +0.07(+0.67%)
Jun 04, 2010 10.47 10.97 10.44 10.47 240,276 -0.54(-4.90%)
Jun 03, 2010 11.01 11.04 10.75 11.01 236 +0.02(+0.18%)
Jun 02, 2010 10.99 11.00 10.72 10.99 526,786 +0.21(+1.95%)
Jun 01, 2010 10.78 10.98 10.57 10.78 1,721 +0.18(+1.70%)
May 28, 2010 10.60 10.76 10.40 10.60 163,696 -0.07(-0.66%)
May 27, 2010 10.50 10.67 10.35 10.67 192,444 +0.42(+4.10%)
May 26, 2010 10.25 10.62 10.22 10.25 1,726 +0.01(+0.10%)
May 25, 2010 10.21 10.25 10.01 10.24 243,592 -0.13(-1.25%)
May 24, 2010 10.47 10.50 10.28 10.37 220,531 +0.10(+0.97%)
May 21, 2010 10.01 10.27 9.735 10.27 438,204 +0.13(+1.28%)
May 20, 2010 10.22 10.39 10.14 10.14 266,243 -0.65(-6.02%)
May 19, 2010 10.65 10.82 10.55 10.79 250,626 +0.10(+0.94%)
May 18, 2010 10.88 10.96 10.60 10.69 183,994 -0.10(-0.93%)
May 17, 2010 10.76 10.97 10.51 10.79 168,515 +0.00(+0.00%)
May 14, 2010 10.79 10.91 10.69 10.79 174,973 -0.16(-1.46%)
May 13, 2010 10.87 11.00 10.82 10.95 159,794 +0.02(+0.18%)
May 12, 2010 10.69 10.98 10.67 10.93 199,922 +0.23(+2.15%)
May 11, 2010 10.70 10.75 10.66 10.70 189,426 +0.09(+0.85%)
May 10, 2010 10.52 10.68 10.48 10.61 383,047 +0.62(+6.21%)
May 07, 2010 10.12 10.26 9.620 9.990 580,730 +0.19(+1.94%)
May 06, 2010 11.00 11.22 0.0001 9.800 400 -1.20(-10.91%)
May 05, 2010 10.70 11.10 10.57 11.00 548,564 +0.41(+3.87%)
May 04, 2010 10.54 10.68 10.40 10.59 367,470 +0.07(+0.67%)
May 03, 2010 10.40 10.55 10.35 10.52 288,279 +0.19(+1.84%)
Apr 30, 2010 10.50 10.59 10.27 10.33 289,094 -0.17(-1.62%)
Apr 29, 2010 10.34 10.51 10.32 10.50 358,420 +0.20(+1.94%)
Apr 28, 2010 10.05 10.40 10.05 10.30 515,001 +0.35(+3.52%)
Apr 27, 2010 10.08 10.32 9.940 9.950 400 -0.21(-2.07%)
Apr 26, 2010 10.21 10.29 10.14 10.16 171,254 -0.01(-0.10%)
Apr 23, 2010 10.33 10.34 10.15 10.17 298,243 -0.19(-1.83%)
Apr 22, 2010 10.37 10.38 10.22 10.36 267,045 +0.00(+0.00%)
Apr 21, 2010 10.33 10.38 10.20 10.36 218,730 +0.01(+0.10%)
Apr 20, 2010 10.17 10.37 10.13 10.35 157,878 +0.17(+1.67%)
Apr 19, 2010 10.20 10.34 10.02 10.18 156,324 -0.02(-0.20%)
Apr 16, 2010 10.45 10.46 10.16 10.20 226,100 -0.25(-2.39%)
Apr 15, 2010 10.40 10.48 10.29 10.45 160,449 +0.04(+0.38%)
Apr 14, 2010 10.38 10.45 10.31 10.41 187,134 +0.04(+0.39%)
Apr 13, 2010 10.25 10.45 10.09 10.37 229,501 +0.10(+0.97%)
Apr 12, 2010 10.28 10.31 10.10 10.27 331,442 -0.04(-0.39%)
Apr 09, 2010 10.39 10.39 10.26 10.31 127,789 -0.11(-1.06%)
Apr 08, 2010 10.48 10.48 10.28 10.42 252,848 -0.10(-0.95%)
Apr 07, 2010 10.49 10.64 10.41 10.52 274,569 -0.02(-0.19%)
Apr 06, 2010 10.34 10.54 10.32 10.54 303,752 +0.17(+1.64%)
Apr 05, 2010 10.34 10.40 10.26 10.37 256,147 +0.02(+0.19%)
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.