B&G Foods Holdings (NY: BGS )

29.18 USD +0.37 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.460 8.500 8.280 8.410 80,055 -0.06(-0.71%)
Jun 29, 2009 8.390 8.600 8.150 8.470 158,699 +0.04(+0.47%)
Jun 26, 2009 8.140 8.440 8.030 8.430 336,540 +0.13(+1.57%)
Jun 25, 2009 8.280 8.330 8.196 8.300 136,235 +0.20(+2.47%)
Jun 24, 2009 8.010 8.130 8.000 8.100 67,369 +0.17(+2.14%)
Jun 23, 2009 7.830 8.080 7.760 7.930 119,929 +0.13(+1.67%)
Jun 22, 2009 7.870 7.910 7.690 7.800 69,991 -0.15(-1.89%)
Jun 19, 2009 7.990 8.040 7.840 7.950 119,876 +0.09(+1.15%)
Jun 18, 2009 7.650 7.870 7.620 7.860 74,774 +0.29(+3.83%)
Jun 17, 2009 7.380 7.650 7.370 7.570 73,502 +0.17(+2.30%)
Jun 16, 2009 7.710 7.820 7.310 7.400 121,899 -0.22(-2.89%)
Jun 15, 2009 7.790 7.850 7.550 7.620 127,030 -0.25(-3.18%)
Jun 12, 2009 7.880 7.930 7.680 7.870 66,732 -0.04(-0.51%)
Jun 11, 2009 7.790 7.960 7.750 7.910 112,776 +0.17(+2.20%)
Jun 10, 2009 7.970 7.990 7.600 7.740 64,530 -0.14(-1.78%)
Jun 09, 2009 7.900 7.970 7.850 7.880 78,456 +0.08(+1.03%)
Jun 08, 2009 7.880 7.930 7.770 7.800 87,980 -0.26(-3.23%)
Jun 05, 2009 8.080 8.140 7.920 8.060 42,703 +0.02(+0.25%)
Jun 04, 2009 7.930 8.110 7.870 8.040 75,537 +0.17(+2.16%)
Jun 03, 2009 7.890 7.920 7.750 7.870 57,100 -0.08(-1.01%)
Jun 02, 2009 7.510 7.980 7.510 7.950 95,172 +0.29(+3.79%)
Jun 01, 2009 7.450 7.660 7.420 7.660 112,842 +0.41(+5.66%)
May 29, 2009 7.450 7.680 7.250 7.250 222,038 -0.29(-3.85%)
May 28, 2009 7.630 7.680 7.200 7.540 100,291 -0.02(-0.26%)
May 27, 2009 7.680 7.700 7.420 7.560 101,863 -0.13(-1.69%)
May 26, 2009 7.320 7.690 7.260 7.690 119,093 +0.34(+4.63%)
May 22, 2009 7.230 7.540 7.220 7.350 106,690 +0.14(+1.94%)
May 21, 2009 7.010 7.270 7.010 7.210 135,683 +0.03(+0.42%)
May 20, 2009 7.250 7.280 7.070 7.180 278,294 -0.06(-0.83%)
May 19, 2009 7.180 7.320 6.990 7.240 101,844 +0.05(+0.70%)
May 18, 2009 7.120 7.220 6.960 7.190 115,208 +0.16(+2.28%)
May 15, 2009 7.090 7.090 6.800 7.030 95,558 -0.01(-0.14%)
May 14, 2009 6.850 7.090 6.850 7.040 96,555 +0.23(+3.38%)
May 13, 2009 6.970 7.080 6.800 6.810 158,871 -0.23(-3.27%)
May 12, 2009 7.090 7.100 6.920 7.040 108,706 +0.02(+0.28%)
May 11, 2009 6.960 7.100 6.880 7.020 158,753 +0.06(+0.86%)
May 08, 2009 6.490 7.050 6.360 6.960 310,343 +0.56(+8.75%)
May 07, 2009 6.140 6.550 6.110 6.400 260,187 +0.39(+6.49%)
May 06, 2009 6.000 6.050 5.610 6.010 296,390 +0.04(+0.67%)
May 05, 2009 6.090 6.140 5.820 5.970 122,603 -0.14(-2.29%)
May 04, 2009 5.990 6.250 5.800 6.110 163,925 +0.04(+0.66%)
May 01, 2009 6.190 6.250 6.010 6.070 136,029 -0.05(-0.82%)
Apr 30, 2009 6.470 6.500 5.900 6.120 169,856 -0.28(-4.38%)
Apr 29, 2009 5.340 6.600 5.340 6.400 287,475 +1.13(+21.44%)
Apr 28, 2009 5.140 5.300 5.140 5.270 47,197 +0.11(+2.13%)
Apr 27, 2009 5.140 5.200 5.070 5.160 68,458 -0.08(-1.53%)
Apr 24, 2009 5.030 5.310 5.020 5.240 105,164 +0.21(+4.17%)
Apr 23, 2009 5.120 5.120 5.010 5.030 71,400 -0.05(-0.98%)
Apr 22, 2009 5.110 5.220 5.000 5.080 104,692 -0.08(-1.55%)
Apr 21, 2009 5.130 5.450 5.050 5.160 174,643 +0.06(+1.18%)
Apr 20, 2009 5.120 5.150 5.050 5.100 118,831 -0.15(-2.86%)
Apr 17, 2009 5.290 5.290 5.210 5.250 92,882 -0.04(-0.76%)
Apr 16, 2009 5.240 5.330 5.150 5.290 125,138 +0.11(+2.12%)
Apr 15, 2009 5.040 5.210 5.040 5.180 58,486 +0.10(+1.97%)
Apr 14, 2009 5.180 5.240 4.890 5.080 77,294 -0.11(-2.12%)
Apr 13, 2009 5.150 5.250 5.150 5.190 32,506 -0.02(-0.38%)
Apr 09, 2009 5.200 5.230 5.130 5.210 69,055 +0.07(+1.36%)
Apr 08, 2009 4.940 5.140 4.910 5.140 43,526 +0.18(+3.63%)
Apr 07, 2009 5.000 5.120 4.950 4.960 55,394 -0.05(-1.00%)
Apr 06, 2009 5.040 5.050 4.930 5.010 67,398 -0.08(-1.57%)
Apr 03, 2009 5.120 5.180 5.030 5.090 77,262 -0.12(-2.30%)
Apr 02, 2009 5.260 5.450 5.120 5.210 98,034 +0.07(+1.36%)
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.