B&G Foods Holdings (NY: BGS )

13.39 -0.46 (-3.32%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 4.075 4.099 3.922 4.090 1,374,786 -0.00(-0.12%)
Nov 27, 2009 4.066 4.160 4.018 4.094 464,220 -0.06(-1.49%)
Nov 25, 2009 4.113 4.180 4.047 4.156 838,682 +0.21(+5.20%)
Nov 24, 2009 3.980 4.104 3.941 3.951 823,207 +0.00(+0.12%)
Nov 23, 2009 3.937 3.965 3.932 3.946 376,220 +0.02(+0.49%)
Nov 20, 2009 3.875 3.932 3.870 3.927 240,585 +0.04(+0.98%)
Nov 19, 2009 3.894 3.918 3.822 3.889 360,107 -0.03(-0.73%)
Nov 18, 2009 3.927 3.932 3.889 3.918 319,542 +0.00(+0.12%)
Nov 17, 2009 3.894 3.922 3.836 3.913 329,254 +0.04(+0.99%)
Nov 16, 2009 3.832 3.884 3.832 3.875 564,374 +0.06(+1.50%)
Nov 13, 2009 3.812 3.820 3.769 3.817 352,195 +0.03(+0.76%)
Nov 12, 2009 3.884 3.884 3.750 3.789 715,773 -0.07(-1.86%)
Nov 11, 2009 3.918 3.937 3.851 3.860 490,945 -0.05(-1.22%)
Nov 10, 2009 3.846 3.927 3.841 3.908 568,349 +0.07(+1.87%)
Nov 09, 2009 3.827 3.875 3.817 3.836 592,543 +0.02(+0.50%)
Nov 06, 2009 3.822 3.865 3.760 3.817 614,258 -0.03(-0.75%)
Nov 05, 2009 3.846 3.865 3.827 3.846 441,134 +0.02(+0.50%)
Nov 04, 2009 3.803 3.875 3.803 3.827 955,801 +0.06(+1.65%)
Nov 03, 2009 3.674 3.779 3.655 3.765 1,094,306 +0.10(+2.74%)
Nov 02, 2009 3.755 3.808 3.612 3.664 924,504 -0.07(-1.79%)
Oct 30, 2009 3.679 3.759 3.664 3.731 857,867 +0.04(+1.03%)
Oct 29, 2009 3.674 3.712 3.655 3.693 841,489 +0.07(+1.84%)
Oct 28, 2009 3.827 3.827 3.621 3.626 718,984 -0.13(-3.44%)
Oct 27, 2009 3.741 3.793 3.741 3.755 376,574 +0.01(+0.25%)
Oct 26, 2009 3.755 3.789 3.712 3.746 585,975 +0.02(+0.51%)
Oct 23, 2009 3.765 3.784 3.712 3.726 816,277 -0.12(-3.11%)
Oct 22, 2009 3.726 3.855 3.722 3.846 566,739 +0.04(+1.00%)
Oct 21, 2009 3.817 3.898 3.789 3.808 656,842 -0.00(-0.13%)
Oct 20, 2009 3.836 3.841 3.793 3.812 651,086 -0.02(-0.62%)
Oct 19, 2009 3.798 3.855 3.789 3.836 486,384 +0.05(+1.39%)
Oct 16, 2009 3.784 3.803 3.750 3.784 386,704 -0.01(-0.38%)
Oct 15, 2009 3.760 3.812 3.760 3.798 406,631 +0.03(+0.76%)
Oct 14, 2009 3.832 3.855 3.750 3.769 570,009 -0.02(-0.63%)
Oct 13, 2009 3.712 3.798 3.712 3.793 453,138 +0.05(+1.28%)
Oct 12, 2009 3.784 3.855 3.726 3.746 744,677 -0.09(-2.24%)
Oct 09, 2009 3.841 3.841 3.774 3.832 382,715 -0.00(-0.12%)
Oct 08, 2009 3.875 3.879 3.769 3.836 479,658 +0.02(+0.63%)
Oct 07, 2009 3.793 3.812 3.726 3.812 420,000 +0.04(+1.14%)
Oct 06, 2009 3.789 3.822 3.722 3.769 577,768 +0.01(+0.25%)
Oct 05, 2009 3.774 3.822 3.712 3.760 639,390 +0.01(+0.38%)
Oct 02, 2009 3.660 3.846 3.621 3.746 738,167 +0.00(+0.13%)
Oct 01, 2009 3.889 3.913 3.729 3.741 1,027,815 -0.17(-4.40%)
Sep 30, 2009 3.927 4.018 3.846 3.913 2,639,173 -0.03(-0.85%)
Sep 29, 2009 3.946 4.018 3.903 3.946 1,010,560 -0.04(-1.08%)
Sep 28, 2009 3.965 4.004 3.884 3.989 740,011 -0.01(-0.36%)
Sep 25, 2009 3.860 4.008 3.860 4.004 964,797 +0.14(+3.71%)
Sep 24, 2009 4.061 4.085 3.817 3.860 2,017,829 -0.20(-4.94%)
Sep 23, 2009 4.061 4.147 4.013 4.061 1,147,030 -0.01(-0.23%)
Sep 22, 2009 4.027 4.085 4.013 4.070 1,352,151 +0.08(+1.91%)
Sep 21, 2009 3.980 4.013 3.894 3.994 1,173,720 +0.04(+1.09%)
Sep 18, 2009 3.865 3.961 3.846 3.951 1,755,419 +0.12(+3.12%)
Sep 17, 2009 3.832 3.875 3.822 3.832 1,558,068 -0.03(-0.86%)
Sep 16, 2009 3.851 3.918 3.798 3.865 4,623,853 +0.04(+1.12%)
Sep 15, 2009 3.989 4.008 3.822 3.822 13,141,230 -0.23(-5.77%)
Sep 14, 2009 4.362 4.448 4.037 4.056 1,900,783 -0.40(-8.91%)
Sep 11, 2009 4.596 4.606 4.381 4.453 550,017 -0.13(-2.82%)
Sep 10, 2009 4.520 4.596 4.481 4.582 262,156 -0.06(-1.34%)
Sep 09, 2009 4.524 4.658 4.524 4.644 289,464 +0.13(+2.97%)
Sep 08, 2009 4.520 4.601 4.486 4.510 393,522 +0.06(+1.29%)
Sep 04, 2009 4.443 4.491 4.405 4.453 173,347 +0.01(+0.22%)
Sep 03, 2009 4.481 4.534 4.362 4.443 301,114 -0.02(-0.53%)
Sep 02, 2009 4.457 4.553 4.419 4.467 945,639 +0.02(+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.