Financial News

B&G Foods Holdings (NY: BGS )

8.520 -0.130 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.078 4.100 3.947 3.995 151,454 -0.08(-2.05%)
Mar 28, 2008 4.078 4.078 3.897 4.078 252,240 +0.01(+0.27%)
Mar 27, 2008 4.212 4.223 4.035 4.067 441,558 -0.17(-4.11%)
Mar 26, 2008 4.212 4.285 4.158 4.242 155,089 -0.03(-0.68%)
Mar 25, 2008 4.104 4.271 4.060 4.271 451,884 +0.14(+3.43%)
Mar 24, 2008 4.093 4.165 4.042 4.129 1,004,005 +0.08(+1.97%)
Mar 21, 2008 3.886 4.049 3.849 4.049 470,472 +0.00(+0.00%)
Mar 20, 2008 3.886 4.049 3.849 4.049 470,472 +0.20(+5.19%)
Mar 19, 2008 3.831 3.880 3.777 3.849 595,628 +0.06(+1.63%)
Mar 18, 2008 3.646 3.868 3.646 3.788 263,874 +0.15(+3.99%)
Mar 17, 2008 3.562 3.642 3.562 3.642 114,444 +0.01(+0.20%)
Mar 14, 2008 3.650 3.733 3.631 3.635 514,118 -0.02(-0.50%)
Mar 13, 2008 3.628 3.653 3.599 3.653 332,373 +0.01(+0.40%)
Mar 12, 2008 3.592 3.693 3.592 3.639 189,180 +0.05(+1.31%)
Mar 11, 2008 3.450 3.613 3.450 3.592 245,080 +0.14(+4.00%)
Mar 10, 2008 3.664 3.664 3.374 3.454 288,589 -0.18(-4.90%)
Mar 07, 2008 3.631 3.642 3.544 3.631 412,506 -0.04(-0.99%)
Mar 06, 2008 3.526 3.668 3.526 3.668 80,408 +0.10(+2.85%)
Mar 05, 2008 3.595 3.631 3.548 3.566 238,196 -0.03(-0.91%)
Mar 04, 2008 3.621 3.631 3.555 3.599 81,633 -0.02(-0.50%)
Mar 03, 2008 3.595 3.642 3.592 3.617 166,583 +0.01(+0.20%)
Feb 29, 2008 3.570 3.631 3.555 3.610 133,756 +0.04(+1.12%)
Feb 28, 2008 3.595 3.606 3.570 3.570 36,624 -0.06(-1.70%)
Feb 27, 2008 3.631 3.631 3.599 3.631 83,823 +0.00(+0.00%)
Feb 26, 2008 3.613 3.646 3.559 3.631 190,557 +0.03(+0.91%)
Feb 25, 2008 3.504 3.621 3.504 3.599 139,624 +0.06(+1.64%)
Feb 22, 2008 3.501 3.541 3.432 3.541 85,640 +0.07(+1.88%)
Feb 21, 2008 3.512 3.512 3.446 3.475 49,291 -0.05(-1.34%)
Feb 20, 2008 3.515 3.523 3.439 3.523 57,001 +0.03(+0.94%)
Feb 19, 2008 3.472 3.523 3.461 3.490 57,828 +0.04(+1.16%)
Feb 18, 2008 3.493 3.493 3.439 3.450 0 +0.00(+0.00%)
Feb 15, 2008 3.493 3.493 3.439 3.450 182,020 -0.04(-1.25%)
Feb 14, 2008 3.515 3.517 3.446 3.493 118,409 -0.03(-0.72%)
Feb 13, 2008 3.483 3.523 3.464 3.519 67,466 +0.04(+1.04%)
Feb 12, 2008 3.410 3.537 3.410 3.483 129,700 +0.06(+1.80%)
Feb 11, 2008 3.374 3.435 3.359 3.421 83,858 +0.08(+2.28%)
Feb 08, 2008 3.363 3.457 3.345 3.345 67,190 +0.00(+0.11%)
Feb 07, 2008 3.399 3.577 3.268 3.341 425,724 -0.08(-2.34%)
Feb 06, 2008 3.523 3.570 3.399 3.421 332,249 -0.12(-3.48%)
Feb 05, 2008 3.661 3.668 3.544 3.544 121,163 -0.09(-2.40%)
Feb 04, 2008 3.581 3.686 3.581 3.631 194,963 +0.04(+1.01%)
Feb 01, 2008 3.606 3.613 3.573 3.595 285,285 -0.01(-0.20%)
Jan 31, 2008 3.573 3.617 3.573 3.602 194,963 +0.00(+0.10%)
Jan 30, 2008 3.548 3.631 3.548 3.599 282,718 +0.03(+0.71%)
Jan 29, 2008 3.570 3.573 3.515 3.573 75,451 +0.00(+0.10%)
Jan 28, 2008 3.581 3.606 3.530 3.570 88,118 -0.05(-1.40%)
Jan 25, 2008 3.679 3.679 3.577 3.621 127,772 -0.01(-0.30%)
Jan 24, 2008 3.573 3.653 3.548 3.631 200,195 +0.04(+1.01%)
Jan 23, 2008 3.450 3.617 3.432 3.595 215,340 +0.09(+2.59%)
Jan 22, 2008 3.450 3.530 3.286 3.504 269,175 -0.01(-0.31%)
Jan 21, 2008 3.631 3.631 3.504 3.515 0 +0.00(+0.00%)
Jan 18, 2008 3.631 3.631 3.504 3.515 119,839 -0.12(-3.30%)
Jan 17, 2008 3.700 3.700 3.559 3.635 137,410 -0.08(-2.15%)
Jan 16, 2008 3.639 3.715 3.599 3.715 122,265 +0.05(+1.29%)
Jan 15, 2008 3.791 3.791 3.628 3.668 159,164 -0.12(-3.16%)
Jan 14, 2008 3.813 3.828 3.722 3.788 134,656 +0.01(+0.29%)
Jan 11, 2008 3.693 3.813 3.693 3.777 211,623 +0.00(+0.00%)
Jan 10, 2008 3.577 3.809 3.523 3.777 194,963 +0.20(+5.58%)
Jan 09, 2008 3.642 3.650 3.414 3.577 370,407 -0.03(-0.91%)
Jan 08, 2008 3.642 3.653 3.548 3.610 150,997 -0.05(-1.39%)
Jan 07, 2008 3.566 3.679 3.566 3.661 137,327 +0.09(+2.65%)
Jan 04, 2008 3.668 3.675 3.552 3.566 115,185 -0.09(-2.53%)
Jan 03, 2008 3.650 3.679 3.621 3.659 74,763 -0.01(-0.35%)
Jan 02, 2008 3.708 3.719 3.617 3.671 88,945 -0.04(-0.98%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback