B&G Foods Holdings (NY: BGS )

30.00 USD +0.55 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 9.830 10.00 9.790 9.940 48,573 +0.11(+1.12%)
Feb 28, 2008 9.900 9.930 9.830 9.830 13,300 -0.17(-1.70%)
Feb 27, 2008 10.00 10.00 9.910 10.00 30,440 +0.00(+0.00%)
Feb 26, 2008 9.950 10.04 9.800 10.00 69,200 +0.09(+0.91%)
Feb 25, 2008 9.650 9.970 9.650 9.910 50,704 +0.16(+1.64%)
Feb 22, 2008 9.640 9.750 9.450 9.750 31,100 +0.18(+1.88%)
Feb 21, 2008 9.670 9.670 9.490 9.570 17,900 -0.13(-1.34%)
Feb 20, 2008 9.680 9.700 9.470 9.700 20,700 +0.09(+0.94%)
Feb 19, 2008 9.560 9.700 9.530 9.610 21,000 +0.11(+1.16%)
Feb 18, 2008 9.620 9.620 9.470 9.500 0 +0.00(+0.00%)
Feb 15, 2008 9.620 9.620 9.470 9.500 66,100 -0.12(-1.25%)
Feb 14, 2008 9.680 9.684 9.490 9.620 43,000 -0.07(-0.72%)
Feb 13, 2008 9.590 9.700 9.540 9.690 24,500 +0.10(+1.04%)
Feb 12, 2008 9.390 9.740 9.390 9.590 47,100 +0.17(+1.80%)
Feb 11, 2008 9.290 9.460 9.250 9.420 30,453 +0.21(+2.28%)
Feb 08, 2008 9.260 9.520 9.210 9.210 24,400 +0.01(+0.11%)
Feb 07, 2008 9.360 9.850 9.000 9.200 154,600 -0.22(-2.34%)
Feb 06, 2008 9.700 9.830 9.360 9.420 120,655 -0.34(-3.48%)
Feb 05, 2008 10.08 10.10 9.760 9.760 44,000 -0.24(-2.40%)
Feb 04, 2008 9.860 10.15 9.860 10.00 70,800 +0.10(+1.01%)
Feb 01, 2008 9.930 9.950 9.840 9.900 103,600 -0.02(-0.20%)
Jan 31, 2008 9.840 9.960 9.840 9.920 70,800 +0.01(+0.10%)
Jan 30, 2008 9.770 10.00 9.770 9.910 102,668 +0.07(+0.71%)
Jan 29, 2008 9.830 9.840 9.680 9.840 27,400 +0.01(+0.10%)
Jan 28, 2008 9.860 9.930 9.720 9.830 32,000 -0.14(-1.40%)
Jan 25, 2008 10.13 10.13 9.850 9.970 46,400 -0.03(-0.30%)
Jan 24, 2008 9.840 10.06 9.770 10.00 72,700 +0.10(+1.01%)
Jan 23, 2008 9.500 9.960 9.450 9.900 78,200 +0.25(+2.59%)
Jan 22, 2008 9.500 9.720 9.050 9.650 97,750 -0.03(-0.31%)
Jan 21, 2008 10.00 10.00 9.650 9.680 0 +0.00(+0.00%)
Jan 18, 2008 10.00 10.00 9.650 9.680 43,519 -0.33(-3.30%)
Jan 17, 2008 10.19 10.19 9.800 10.01 49,900 -0.22(-2.15%)
Jan 16, 2008 10.02 10.23 9.910 10.23 44,400 +0.13(+1.29%)
Jan 15, 2008 10.44 10.44 9.990 10.10 57,800 -0.33(-3.16%)
Jan 14, 2008 10.50 10.54 10.25 10.43 48,900 +0.03(+0.29%)
Jan 11, 2008 10.17 10.50 10.17 10.40 76,850 +0.00(+0.00%)
Jan 10, 2008 9.850 10.49 9.700 10.40 70,800 +0.55(+5.58%)
Jan 09, 2008 10.03 10.05 9.400 9.850 134,512 -0.09(-0.91%)
Jan 08, 2008 10.03 10.06 9.770 9.940 54,834 -0.14(-1.39%)
Jan 07, 2008 9.820 10.13 9.820 10.08 49,870 +0.26(+2.65%)
Jan 04, 2008 10.10 10.12 9.780 9.820 41,829 -0.25(-2.53%)
Jan 03, 2008 10.05 10.13 9.970 10.07 27,150 -0.04(-0.35%)
Jan 02, 2008 10.21 10.24 9.960 10.11 32,300 -0.10(-0.98%)
Jan 01, 2008 9.960 10.24 9.930 10.21 160,299 +0.00(+0.00%)
Dec 31, 2007 9.960 10.24 9.930 10.21 160,299 +0.14(+1.39%)
Dec 28, 2007 10.24 10.24 9.930 10.07 135,670 +0.00(+0.00%)
Dec 27, 2007 10.28 10.38 9.910 10.07 93,025 -0.36(-3.45%)
Dec 26, 2007 10.25 10.46 10.17 10.43 41,700 +0.17(+1.66%)
Dec 24, 2007 10.25 10.26 10.00 10.26 68,400 -0.02(-0.19%)
Dec 21, 2007 10.22 10.28 10.00 10.28 197,700 +0.20(+1.98%)
Dec 20, 2007 10.97 10.97 9.860 10.08 200,300 -0.91(-8.28%)
Dec 19, 2007 10.01 10.99 10.01 10.99 108,100 +0.82(+8.06%)
Dec 18, 2007 10.05 10.21 9.910 10.17 62,800 +0.20(+2.01%)
Dec 17, 2007 9.930 10.10 9.750 9.970 53,502 +0.10(+1.01%)
Dec 14, 2007 10.09 10.09 9.720 9.870 69,000 -0.16(-1.60%)
Dec 13, 2007 10.11 10.11 9.870 10.03 87,500 -0.08(-0.79%)
Dec 12, 2007 10.65 10.68 10.06 10.11 84,700 -0.33(-3.16%)
Dec 11, 2007 10.70 10.70 10.37 10.44 86,900 -0.28(-2.61%)
Dec 10, 2007 10.55 10.75 10.52 10.72 77,880 +0.18(+1.73%)
Dec 07, 2007 10.46 10.55 10.24 10.54 154,400 +0.10(+0.94%)
Dec 06, 2007 10.25 10.44 10.24 10.44 112,600 +0.24(+2.35%)
Dec 05, 2007 10.30 10.47 10.05 10.20 130,000 -0.09(-0.87%)
Dec 04, 2007 10.60 10.65 10.21 10.29 70,300 -0.31(-2.92%)
Dec 03, 2007 10.75 10.75 10.50 10.60 29,500 -0.09(-0.84%)
Nov 30, 2007 10.64 10.73 10.50 10.69 63,700 +0.12(+1.14%)
Nov 29, 2007 10.36 10.57 10.32 10.57 55,900 +0.13(+1.25%)
Nov 28, 2007 10.35 10.59 10.27 10.44 134,910 +0.25(+2.45%)
Nov 27, 2007 10.27 10.43 10.02 10.19 128,350 +0.04(+0.39%)
Nov 26, 2007 10.40 10.66 9.880 10.15 147,575 -0.28(-2.68%)
Nov 23, 2007 10.60 10.62 10.43 10.43 62,000 -0.20(-1.88%)
Nov 21, 2007 11.14 11.16 10.60 10.63 94,200 -0.56(-5.00%)
Nov 20, 2007 11.52 11.66 11.15 11.19 84,800 -0.37(-3.20%)
Nov 19, 2007 11.69 11.69 11.27 11.56 33,450 -0.04(-0.34%)
Nov 16, 2007 11.86 11.86 11.45 11.60 93,000 -0.14(-1.19%)
Nov 15, 2007 11.43 11.96 11.31 11.74 139,200 +0.34(+2.98%)
Nov 14, 2007 11.40 11.43 11.25 11.40 35,700 +0.15(+1.33%)
Nov 13, 2007 11.01 11.32 11.01 11.25 49,900 +0.25(+2.27%)
Nov 12, 2007 10.52 11.12 10.50 11.00 112,000 +0.36(+3.38%)
Nov 09, 2007 10.93 11.08 10.40 10.64 280,750 -0.35(-3.18%)
Nov 08, 2007 11.57 11.59 10.60 10.99 224,700 -0.60(-5.18%)
Nov 07, 2007 11.54 11.74 11.45 11.59 65,500 -0.02(-0.17%)
Nov 06, 2007 11.66 11.69 11.51 11.61 61,600 -0.05(-0.43%)
Nov 05, 2007 11.88 12.01 11.61 11.66 53,840 -0.26(-2.18%)
Nov 02, 2007 12.02 12.23 11.73 11.92 65,300 -0.08(-0.67%)
Nov 01, 2007 11.88 12.17 11.81 12.00 115,100 +0.04(+0.33%)
Oct 31, 2007 11.71 12.12 11.70 11.96 124,600 +0.35(+3.01%)
Oct 30, 2007 12.10 12.11 11.61 11.61 138,200 -0.43(-3.57%)
Oct 29, 2007 12.23 12.30 12.00 12.04 78,100 -0.24(-1.95%)
Oct 26, 2007 12.13 12.28 12.10 12.28 85,100 -0.03(-0.24%)
Oct 25, 2007 12.26 12.35 12.11 12.31 62,500 -0.01(-0.08%)
Oct 24, 2007 12.21 12.32 12.13 12.32 37,200 +0.04(+0.33%)
Oct 23, 2007 12.41 12.45 12.22 12.28 98,800 -0.04(-0.32%)
Oct 22, 2007 12.61 12.69 12.28 12.32 88,300 -0.38(-2.99%)
Oct 19, 2007 12.81 13.08 12.70 12.70 32,700 -0.16(-1.24%)
Oct 18, 2007 12.97 12.97 12.80 12.86 41,600 -0.11(-0.85%)
Oct 17, 2007 13.10 13.10 12.75 12.97 98,000 -0.06(-0.46%)
Oct 16, 2007 13.03 13.05 12.82 13.03 52,700 -0.05(-0.38%)
Oct 15, 2007 12.89 13.08 12.89 13.08 66,400 +0.14(+1.08%)
Oct 12, 2007 12.94 12.95 12.86 12.94 93,300 +0.02(+0.15%)
Oct 11, 2007 12.91 13.01 12.74 12.92 79,000 +0.01(+0.08%)
Oct 10, 2007 12.95 13.01 12.75 12.91 137,000 +0.01(+0.08%)
Oct 09, 2007 12.95 13.00 12.70 12.90 100,400 +0.02(+0.16%)
Oct 08, 2007 12.92 13.04 12.60 12.88 43,700 -0.11(-0.83%)
Oct 05, 2007 12.65 13.05 12.65 12.99 149,600 +0.38(+2.99%)
Oct 04, 2007 12.50 12.71 12.44 12.61 119,900 +0.26(+2.11%)
Oct 03, 2007 12.63 12.70 12.28 12.35 159,600 -0.35(-2.76%)
Oct 02, 2007 12.76 12.87 12.60 12.70 36,500 -0.06(-0.47%)
Oct 01, 2007 12.85 13.10 12.60 12.76 106,900 -0.04(-0.31%)
Sep 28, 2007 12.80 12.89 12.50 12.80 77,400 -0.08(-0.62%)
Sep 27, 2007 12.99 13.03 12.85 12.88 60,300 -0.12(-0.92%)
Sep 26, 2007 13.10 13.13 12.86 13.00 62,100 -0.24(-1.85%)
Sep 25, 2007 13.31 13.40 13.21 13.24 41,000 -0.16(-1.16%)
Sep 24, 2007 13.41 13.41 13.26 13.40 44,500 +0.00(+0.00%)
Sep 21, 2007 13.35 13.43 13.20 13.40 95,400 +0.05(+0.37%)
Sep 20, 2007 13.45 13.45 13.25 13.35 50,000 +0.00(+0.00%)
Sep 19, 2007 13.21 13.50 13.21 13.35 54,300 +0.13(+0.98%)
Sep 18, 2007 13.25 13.41 13.11 13.22 57,300 -0.07(-0.53%)
Sep 17, 2007 13.19 13.32 13.19 13.29 21,000 -0.01(-0.08%)
Sep 14, 2007 13.25 13.32 13.15 13.30 64,500 +0.10(+0.77%)
Sep 13, 2007 13.24 13.32 13.13 13.20 40,500 -0.04(-0.31%)
Sep 12, 2007 13.21 13.31 13.11 13.24 26,900 +0.02(+0.15%)
Sep 11, 2007 13.28 13.49 13.11 13.22 59,300 +0.08(+0.61%)
Sep 10, 2007 13.43 13.45 13.10 13.14 80,100 -0.17(-1.28%)
Sep 07, 2007 13.00 13.48 13.00 13.31 105,900 +0.21(+1.60%)
Sep 06, 2007 13.10 13.30 12.92 13.10 42,700 +0.00(+0.00%)
Sep 05, 2007 12.99 13.12 12.95 13.10 37,900 +0.05(+0.38%)
Sep 04, 2007 12.85 13.05 12.79 13.05 114,800 +0.26(+2.03%)
Aug 31, 2007 12.74 12.88 12.70 12.79 92,000 +0.12(+0.95%)
Aug 30, 2007 12.65 12.73 12.46 12.67 115,400 +0.12(+0.96%)
Aug 29, 2007 12.65 12.66 12.44 12.55 85,500 +0.05(+0.40%)
Aug 28, 2007 12.55 12.61 12.50 12.50 21,500 -0.02(-0.16%)
Aug 27, 2007 12.80 12.80 12.50 12.52 58,000 -0.18(-1.42%)
Aug 24, 2007 12.70 12.75 12.63 12.70 69,800 +0.00(+0.00%)
Aug 23, 2007 12.60 12.74 12.46 12.70 62,900 +0.13(+1.03%)
Aug 22, 2007 12.59 12.60 12.44 12.57 235,100 +0.12(+0.96%)
Aug 21, 2007 12.44 12.53 12.32 12.45 72,600 +0.01(+0.08%)
Aug 20, 2007 12.60 12.82 12.15 12.44 393,500 -0.09(-0.72%)
Aug 17, 2007 13.25 13.38 12.28 12.53 575,900 -0.01(-0.08%)
Aug 16, 2007 13.10 13.14 11.90 12.54 532,300 -0.38(-2.94%)
Aug 15, 2007 13.00 13.70 12.90 12.92 460,700 +0.34(+2.70%)
Aug 14, 2007 13.40 13.48 12.58 12.58 29,400 -0.71(-5.34%)
Aug 13, 2007 13.54 13.67 13.19 13.29 20,700 +0.12(+0.91%)
Aug 10, 2007 13.08 13.23 12.87 13.17 134,400 +0.16(+1.23%)
Aug 09, 2007 13.48 13.50 13.00 13.01 97,300 -0.45(-3.34%)
Aug 08, 2007 13.60 13.62 13.24 13.46 75,700 +0.06(+0.45%)
Aug 07, 2007 13.48 13.83 13.35 13.40 129,400 +0.01(+0.07%)
Aug 06, 2007 13.50 13.57 13.20 13.39 115,700 +0.06(+0.45%)
Aug 03, 2007 13.39 13.46 13.26 13.33 29,400 -0.13(-0.97%)
Aug 02, 2007 13.70 13.74 13.46 13.46 38,300 -0.02(-0.15%)
Aug 01, 2007 13.36 13.51 13.36 13.48 90,300 +0.17(+1.28%)
Jul 31, 2007 13.36 13.58 13.19 13.31 652,000 -0.19(-1.41%)
Jul 30, 2007 13.85 13.85 13.45 13.50 43,500 -0.02(-0.15%)
Jul 27, 2007 13.26 13.61 13.26 13.52 49,100 +0.03(+0.22%)
Jul 26, 2007 13.73 13.73 13.39 13.49 35,000 -0.31(-2.25%)
Jul 25, 2007 13.77 14.02 13.71 13.80 108,600 +0.17(+1.25%)
Jul 24, 2007 13.81 13.87 13.61 13.63 22,400 -0.18(-1.30%)
Jul 23, 2007 14.06 14.06 13.70 13.81 90,400 -0.25(-1.78%)
Jul 20, 2007 13.65 14.06 13.65 14.06 47,000 +0.31(+2.25%)
Jul 19, 2007 13.82 13.85 13.68 13.75 40,100 +0.00(+0.00%)
Jul 18, 2007 13.86 13.86 13.71 13.75 74,900 -0.04(-0.29%)
Jul 17, 2007 13.83 13.90 13.68 13.79 128,800 +0.04(+0.29%)
Jul 16, 2007 13.78 13.81 13.66 13.75 108,800 +0.05(+0.36%)
Jul 13, 2007 13.60 13.84 13.51 13.70 95,400 +0.10(+0.74%)
Jul 12, 2007 13.75 13.95 13.57 13.60 213,700 +0.02(+0.15%)
Jul 11, 2007 13.67 13.71 13.46 13.58 312,900 +0.03(+0.22%)
Jul 10, 2007 13.42 13.77 13.32 13.55 221,200 +0.24(+1.80%)
Jul 09, 2007 13.48 13.63 13.30 13.31 140,100 -0.12(-0.89%)
Jul 06, 2007 13.42 13.49 13.29 13.43 94,000 +0.08(+0.60%)
Jul 05, 2007 13.30 13.48 13.22 13.35 201,700 +0.08(+0.60%)
Jul 03, 2007 13.26 13.34 13.13 13.27 159,000 +0.02(+0.15%)
Jul 02, 2007 13.20 13.42 13.09 13.25 140,000 +0.05(+0.38%)
Jun 29, 2007 13.15 13.20 12.90 13.20 210,200 +0.05(+0.38%)
Jun 28, 2007 13.30 13.30 13.09 13.15 84,100 -0.15(-1.13%)
Jun 27, 2007 13.45 13.45 13.21 13.30 199,900 -0.10(-0.75%)
Jun 26, 2007 13.35 13.45 13.30 13.40 49,300 +0.05(+0.37%)
Jun 25, 2007 13.64 13.64 13.35 13.35 292,800 -0.33(-2.41%)
Jun 22, 2007 13.63 13.68 13.48 13.68 260,300 +0.09(+0.66%)
Jun 21, 2007 13.60 13.60 13.46 13.59 180,200 +0.06(+0.44%)
Jun 20, 2007 13.60 13.60 13.42 13.53 204,300 -0.37(-2.66%)
Jun 19, 2007 13.59 13.91 13.29 13.90 281,900 +0.40(+2.96%)
Jun 18, 2007 13.47 13.57 13.28 13.50 235,200 -0.14(-1.03%)
Jun 15, 2007 13.48 13.64 13.27 13.64 263,500 +0.16(+1.19%)
Jun 14, 2007 13.56 13.75 13.33 13.48 291,300 +0.02(+0.15%)
Jun 13, 2007 13.45 13.53 13.14 13.46 562,400 +0.21(+1.58%)
Jun 12, 2007 13.50 13.65 13.11 13.25 790,000 -0.26(-1.92%)
Jun 11, 2007 13.94 13.94 13.48 13.51 234,900 -0.34(-2.45%)
Jun 08, 2007 13.72 13.90 13.52 13.85 336,600 +0.13(+0.95%)
Jun 07, 2007 13.74 13.76 13.52 13.72 184,600 +0.02(+0.15%)
Jun 06, 2007 13.74 13.75 13.48 13.70 63,100 -0.04(-0.29%)
Jun 05, 2007 13.65 13.80 13.50 13.74 87,700 +0.09(+0.66%)
Jun 04, 2007 13.89 13.89 13.50 13.65 113,900 -0.06(-0.44%)
Jun 01, 2007 13.65 13.71 13.42 13.71 99,400 +0.19(+1.40%)
May 31, 2007 13.58 13.68 13.47 13.52 235,600 -0.03(-0.22%)
May 30, 2007 13.60 13.61 13.41 13.55 288,800 -0.16(-1.17%)
May 29, 2007 13.60 13.91 13.40 13.71 193,900 +0.11(+0.81%)
May 25, 2007 13.71 13.81 13.51 13.60 248,100 -0.10(-0.73%)
May 24, 2007 13.36 13.80 13.32 13.70 885,600 +0.44(+3.32%)
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.