B&G Foods Holdings (NY: BGS )

29.25 USD -0.06 (-0.20%)
Streaming Delayed Price Updated: 9:38 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.530 8.580 8.210 8.560 656,807 -0.01(-0.12%)
Nov 27, 2009 8.510 8.708 8.410 8.570 221,782 -0.13(-1.49%)
Nov 25, 2009 8.610 8.750 8.470 8.700 400,682 +0.43(+5.20%)
Nov 24, 2009 8.330 8.590 8.250 8.270 393,289 +0.01(+0.12%)
Nov 23, 2009 8.240 8.300 8.230 8.260 179,740 +0.04(+0.49%)
Nov 20, 2009 8.110 8.230 8.100 8.220 114,940 +0.08(+0.98%)
Nov 19, 2009 8.150 8.200 8.000 8.140 172,042 -0.06(-0.73%)
Nov 18, 2009 8.220 8.230 8.140 8.200 152,662 +0.01(+0.12%)
Nov 17, 2009 8.150 8.210 8.030 8.190 157,302 +0.08(+0.99%)
Nov 16, 2009 8.020 8.130 8.020 8.110 269,631 +0.12(+1.50%)
Nov 13, 2009 7.980 7.996 7.890 7.990 168,262 +0.06(+0.76%)
Nov 12, 2009 8.130 8.130 7.850 7.930 341,962 -0.15(-1.86%)
Nov 11, 2009 8.200 8.240 8.060 8.080 234,550 -0.10(-1.22%)
Nov 10, 2009 8.050 8.220 8.040 8.180 271,530 +0.15(+1.87%)
Nov 09, 2009 8.010 8.110 7.990 8.030 283,089 +0.04(+0.50%)
Nov 06, 2009 8.000 8.090 7.870 7.990 293,463 -0.06(-0.75%)
Nov 05, 2009 8.050 8.090 8.010 8.050 210,753 +0.04(+0.50%)
Nov 04, 2009 7.960 8.110 7.960 8.010 456,636 +0.13(+1.65%)
Nov 03, 2009 7.690 7.910 7.650 7.880 522,807 +0.21(+2.74%)
Nov 02, 2009 7.860 7.970 7.560 7.670 441,684 -0.14(-1.79%)
Oct 30, 2009 7.700 7.869 7.670 7.810 409,848 +0.08(+1.03%)
Oct 29, 2009 7.690 7.770 7.650 7.730 402,023 +0.14(+1.84%)
Oct 28, 2009 8.010 8.010 7.580 7.590 343,496 -0.27(-3.44%)
Oct 27, 2009 7.830 7.940 7.830 7.860 179,909 +0.02(+0.26%)
Oct 26, 2009 7.860 7.930 7.770 7.840 279,951 +0.04(+0.51%)
Oct 23, 2009 7.880 7.920 7.770 7.800 389,978 -0.25(-3.11%)
Oct 22, 2009 7.800 8.070 7.790 8.050 270,761 +0.08(+1.00%)
Oct 21, 2009 7.990 8.160 7.930 7.970 313,808 -0.01(-0.13%)
Oct 20, 2009 8.030 8.040 7.940 7.980 311,058 -0.05(-0.62%)
Oct 19, 2009 7.950 8.070 7.930 8.030 232,371 +0.11(+1.39%)
Oct 16, 2009 7.920 7.960 7.850 7.920 184,749 -0.03(-0.38%)
Oct 15, 2009 7.870 7.980 7.870 7.950 194,269 +0.06(+0.76%)
Oct 14, 2009 8.020 8.070 7.850 7.890 272,323 -0.05(-0.63%)
Oct 13, 2009 7.770 7.950 7.770 7.940 216,488 +0.10(+1.28%)
Oct 12, 2009 7.920 8.070 7.800 7.840 355,771 -0.18(-2.24%)
Oct 09, 2009 8.040 8.040 7.900 8.020 182,843 -0.01(-0.12%)
Oct 08, 2009 8.110 8.120 7.890 8.030 229,158 +0.05(+0.63%)
Oct 07, 2009 7.940 7.980 7.800 7.980 200,656 +0.09(+1.14%)
Oct 06, 2009 7.930 8.000 7.790 7.890 276,030 +0.02(+0.25%)
Oct 05, 2009 7.900 8.000 7.770 7.870 305,470 +0.03(+0.38%)
Oct 02, 2009 7.660 8.050 7.580 7.840 352,661 +0.01(+0.13%)
Oct 01, 2009 8.140 8.190 7.805 7.830 491,041 -0.36(-4.40%)
Sep 30, 2009 8.220 8.410 8.050 8.190 1,260,870 -0.07(-0.85%)
Sep 29, 2009 8.260 8.410 8.170 8.260 482,797 -0.09(-1.08%)
Sep 28, 2009 8.300 8.380 8.130 8.350 353,542 -0.03(-0.36%)
Sep 25, 2009 8.080 8.390 8.080 8.380 460,934 +0.30(+3.71%)
Sep 24, 2009 8.500 8.550 7.990 8.080 964,022 -0.42(-4.94%)
Sep 23, 2009 8.500 8.680 8.400 8.500 547,996 -0.02(-0.23%)
Sep 22, 2009 8.430 8.550 8.400 8.520 645,993 +0.16(+1.91%)
Sep 21, 2009 8.330 8.400 8.150 8.360 560,747 +0.09(+1.09%)
Sep 18, 2009 8.090 8.290 8.050 8.270 838,655 +0.25(+3.12%)
Sep 17, 2009 8.020 8.110 8.000 8.020 744,370 -0.07(-0.86%)
Sep 16, 2009 8.060 8.200 7.950 8.090 2,209,055 +0.09(+1.12%)
Sep 15, 2009 8.350 8.390 8.000 8.000 6,278,248 -0.49(-5.77%)
Sep 14, 2009 9.130 9.310 8.450 8.490 908,103 -0.83(-8.91%)
Sep 11, 2009 9.620 9.640 9.170 9.320 262,772 -0.27(-2.82%)
Sep 10, 2009 9.460 9.620 9.380 9.590 125,246 -0.13(-1.34%)
Sep 09, 2009 9.470 9.750 9.470 9.720 138,292 +0.28(+2.97%)
Sep 08, 2009 9.460 9.630 9.390 9.440 188,006 +0.12(+1.29%)
Sep 04, 2009 9.300 9.400 9.220 9.320 82,817 +0.02(+0.22%)
Sep 03, 2009 9.380 9.490 9.130 9.300 143,858 -0.05(-0.53%)
Sep 02, 2009 9.330 9.530 9.250 9.350 451,781 +0.04(+0.43%)
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.