B&G Foods Holdings (NY: BGS )

28.81 USD -0.65 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 8.780 9.068 8.770 8.900 118,875 +0.05(+0.56%)
Jul 30, 2008 9.080 9.230 8.810 8.850 104,631 -0.14(-1.56%)
Jul 29, 2008 8.990 10.00 8.930 8.990 488,386 -1.04(-10.37%)
Jul 28, 2008 10.21 10.24 9.850 10.03 173,454 -0.29(-2.81%)
Jul 25, 2008 10.06 10.49 10.01 10.32 138,691 +0.28(+2.79%)
Jul 24, 2008 9.820 10.07 9.700 10.04 114,660 +0.26(+2.66%)
Jul 23, 2008 9.780 9.800 9.670 9.780 68,740 +0.03(+0.31%)
Jul 22, 2008 9.490 9.780 9.350 9.750 211,465 +0.29(+3.07%)
Jul 21, 2008 9.670 9.670 9.390 9.460 89,050 -0.15(-1.56%)
Jul 18, 2008 9.650 9.650 9.560 9.610 150,562 -0.04(-0.41%)
Jul 17, 2008 9.750 9.750 9.400 9.650 101,989 -0.10(-1.03%)
Jul 16, 2008 9.540 9.870 9.480 9.750 114,871 +0.21(+2.20%)
Jul 15, 2008 9.410 9.680 9.350 9.540 609,058 -0.01(-0.10%)
Jul 14, 2008 9.530 9.590 9.290 9.550 53,226 +0.08(+0.84%)
Jul 11, 2008 9.450 9.680 9.180 9.470 112,672 +0.03(+0.32%)
Jul 10, 2008 9.120 9.510 9.000 9.440 104,377 +0.28(+3.06%)
Jul 09, 2008 9.270 9.550 9.050 9.160 179,966 -0.09(-0.97%)
Jul 08, 2008 8.750 9.360 8.670 9.250 328,707 +0.45(+5.11%)
Jul 07, 2008 8.750 8.850 8.510 8.800 238,143 +0.05(+0.57%)
Jul 04, 2008 8.860 9.020 8.730 8.750 51,663 +0.00(+0.00%)
Jul 03, 2008 8.860 9.020 8.730 8.750 51,663 -0.09(-1.02%)
Jul 02, 2008 9.020 9.130 8.670 8.840 182,740 -0.19(-2.10%)
Jul 01, 2008 9.200 9.230 8.770 9.030 135,463 -0.31(-3.32%)
Jun 30, 2008 9.100 9.470 9.040 9.340 217,251 +0.24(+2.64%)
Jun 27, 2008 9.000 9.240 8.950 9.100 1,578,285 +0.01(+0.11%)
Jun 26, 2008 9.210 9.270 9.069 9.090 187,095 -0.25(-2.68%)
Jun 25, 2008 9.360 9.510 9.320 9.340 123,347 -0.04(-0.43%)
Jun 24, 2008 9.650 9.650 9.320 9.380 137,333 -0.26(-2.70%)
Jun 23, 2008 9.710 9.750 9.550 9.640 59,128 +0.03(+0.31%)
Jun 20, 2008 9.600 9.650 9.500 9.610 51,698 -0.05(-0.52%)
Jun 19, 2008 9.730 9.730 9.560 9.660 46,650 +0.00(+0.00%)
Jun 18, 2008 9.780 9.780 9.620 9.660 114,322 -0.11(-1.13%)
Jun 17, 2008 9.750 9.770 9.700 9.770 92,258 +0.00(+0.00%)
Jun 16, 2008 9.840 9.840 9.690 9.770 51,678 -0.07(-0.71%)
Jun 13, 2008 9.820 9.850 9.730 9.840 168,297 +0.01(+0.10%)
Jun 12, 2008 9.760 9.830 9.650 9.830 67,105 +0.09(+0.92%)
Jun 11, 2008 9.740 9.870 9.710 9.740 163,005 -0.07(-0.71%)
Jun 10, 2008 9.800 9.860 9.700 9.810 56,913 +0.09(+0.93%)
Jun 09, 2008 9.890 9.930 9.720 9.720 92,860 -0.10(-1.02%)
Jun 06, 2008 9.950 9.990 9.800 9.820 105,607 -0.08(-0.81%)
Jun 05, 2008 9.900 9.900 9.830 9.900 178,654 +0.00(+0.00%)
Jun 04, 2008 9.920 9.940 9.820 9.900 108,522 +0.00(+0.00%)
Jun 03, 2008 9.840 9.970 9.840 9.900 73,780 +0.02(+0.20%)
Jun 02, 2008 9.780 9.990 9.750 9.880 118,105 +0.16(+1.65%)
May 30, 2008 9.680 9.760 9.550 9.720 736,954 +0.10(+1.04%)
May 29, 2008 9.530 9.640 9.500 9.620 117,596 +0.05(+0.52%)
May 28, 2008 9.660 9.660 9.500 9.570 218,380 -0.03(-0.31%)
May 27, 2008 9.650 9.650 9.390 9.600 135,244 -0.05(-0.52%)
May 26, 2008 9.550 9.650 9.540 9.650 0 +0.00(+0.00%)
May 23, 2008 9.550 9.650 9.540 9.650 67,481 -0.03(-0.31%)
May 22, 2008 9.500 9.700 9.330 9.680 111,127 +0.15(+1.57%)
May 21, 2008 9.540 9.697 9.460 9.530 77,866 -0.07(-0.73%)
May 20, 2008 9.650 9.650 9.560 9.600 126,434 -0.04(-0.41%)
May 19, 2008 9.640 9.750 9.590 9.640 63,530 -0.06(-0.62%)
May 16, 2008 9.590 9.920 9.550 9.700 182,000 +0.06(+0.62%)
May 15, 2008 9.550 9.760 9.454 9.640 88,435 +0.16(+1.69%)
May 14, 2008 9.490 9.540 9.390 9.480 74,945 +0.07(+0.74%)
May 13, 2008 9.100 9.410 9.100 9.410 64,207 +0.28(+3.07%)
May 12, 2008 9.100 9.180 9.100 9.130 53,449 +0.02(+0.22%)
May 09, 2008 9.160 9.220 9.060 9.110 64,917 -0.05(-0.55%)
May 08, 2008 9.090 9.200 9.080 9.160 46,071 +0.02(+0.22%)
May 07, 2008 9.200 9.240 9.090 9.140 91,059 +0.03(+0.33%)
May 06, 2008 9.340 9.340 9.100 9.110 116,319 -0.03(-0.33%)
May 05, 2008 9.040 9.210 9.000 9.140 161,489 +0.07(+0.77%)
May 02, 2008 8.820 9.340 8.820 9.070 235,245 +0.38(+4.37%)
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.