B&G Foods Holdings (NY: BGS )

29.15 USD -0.03 (-0.11%)
Streaming Delayed Price Updated: 3:30 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 10.49 10.35 10.35 10.35 322,900 -0.13(-1.24%)
Mar 31, 2010 10.33 10.60 10.29 10.48 1,648,129 +0.09(+0.87%)
Mar 30, 2010 9.900 10.40 9.850 10.39 821,087 +0.57(+5.80%)
Mar 29, 2010 9.890 9.900 9.710 9.820 165,661 -0.11(-1.11%)
Mar 26, 2010 10.01 10.07 9.900 9.930 166,273 -0.02(-0.20%)
Mar 25, 2010 10.05 10.07 9.920 9.950 173,023 -0.02(-0.20%)
Mar 24, 2010 10.06 10.06 9.940 9.970 154,419 -0.09(-0.89%)
Mar 23, 2010 9.880 10.10 9.810 10.06 175,523 +0.24(+2.44%)
Mar 22, 2010 9.640 9.940 9.640 9.820 320,597 +0.11(+1.13%)
Mar 19, 2010 10.16 10.25 9.640 9.710 585,033 -0.47(-4.62%)
Mar 18, 2010 10.12 10.25 10.07 10.18 175,199 +0.07(+0.69%)
Mar 17, 2010 10.02 10.15 9.960 10.11 227,017 +0.12(+1.20%)
Mar 16, 2010 9.920 9.990 9.810 9.990 223,724 +0.05(+0.50%)
Mar 15, 2010 9.930 9.960 9.910 9.940 235,096 +0.02(+0.20%)
Mar 12, 2010 9.680 9.930 9.620 9.920 334,314 +0.24(+2.48%)
Mar 11, 2010 9.700 9.800 9.630 9.680 186,061 -0.10(-1.02%)
Mar 10, 2010 9.840 9.920 9.710 9.780 171,997 -0.05(-0.51%)
Mar 09, 2010 9.780 9.850 9.650 9.830 247,791 +0.04(+0.41%)
Mar 08, 2010 9.740 9.820 9.540 9.790 267,755 +0.10(+1.03%)
Mar 05, 2010 9.750 9.790 9.630 9.690 252,229 -0.06(-0.62%)
Mar 04, 2010 9.640 9.750 9.620 9.750 179,463 +0.16(+1.67%)
Mar 03, 2010 9.530 9.720 9.450 9.590 260,409 +0.10(+1.05%)
Mar 02, 2010 9.010 9.490 9.010 9.490 379,472 +0.20(+2.15%)
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.