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 (%)
Aug 29, 2008 2.941 2.941 2.905 2.927 215,296 -0.01(-0.49%)
Aug 28, 2008 2.941 2.971 2.912 2.941 229,263 +0.02(+0.62%)
Aug 27, 2008 2.909 2.927 2.905 2.923 177,724 +0.00(+0.00%)
Aug 26, 2008 2.941 2.949 2.909 2.923 214,487 -0.01(-0.25%)
Aug 25, 2008 3.018 3.018 2.931 2.931 303,902 -0.08(-2.77%)
Aug 22, 2008 3.021 3.023 2.996 3.014 204,992 +0.01(+0.36%)
Aug 21, 2008 3.061 3.061 3.000 3.003 182,810 -0.06(-2.01%)
Aug 20, 2008 3.101 3.109 3.058 3.065 179,233 -0.01(-0.35%)
Aug 19, 2008 3.076 3.112 3.054 3.076 226,944 -0.03(-0.82%)
Aug 18, 2008 3.141 3.141 3.069 3.101 434,591 -0.04(-1.16%)
Aug 15, 2008 3.152 3.152 3.076 3.138 0 +0.04(+1.29%)
Aug 14, 2008 3.083 3.112 3.058 3.098 327,232 +0.01(+0.47%)
Aug 13, 2008 3.069 3.101 3.054 3.083 268,272 +0.01(+0.24%)
Aug 12, 2008 3.167 3.167 3.054 3.076 490,029 -0.11(-3.53%)
Aug 11, 2008 3.087 3.207 3.065 3.188 431,722 +0.07(+2.21%)
Aug 08, 2008 3.021 3.119 3.007 3.119 576,730 +0.08(+2.75%)
Aug 07, 2008 3.072 3.101 3.029 3.036 472,890 -0.06(-1.99%)
Aug 06, 2008 3.079 3.107 3.061 3.098 292,882 +0.02(+0.71%)
Aug 05, 2008 3.083 3.119 3.065 3.076 430,527 -0.02(-0.70%)
Aug 04, 2008 3.174 3.199 3.083 3.098 334,587 -0.11(-3.40%)
Aug 01, 2008 3.243 3.243 3.192 3.207 208,924 -0.03(-0.79%)
Jul 31, 2008 3.188 3.293 3.185 3.232 327,348 +0.02(+0.57%)
Jul 30, 2008 3.297 3.352 3.199 3.214 288,124 -0.05(-1.56%)
Jul 29, 2008 3.265 3.631 3.243 3.265 1,344,876 -0.38(-10.37%)
Jul 28, 2008 3.708 3.719 3.577 3.642 477,643 -0.11(-2.81%)
Jul 25, 2008 3.653 3.809 3.635 3.748 381,915 +0.10(+2.79%)
Jul 24, 2008 3.566 3.657 3.523 3.646 315,741 +0.09(+2.66%)
Jul 23, 2008 3.552 3.559 3.512 3.552 189,290 +0.01(+0.31%)
Jul 22, 2008 3.446 3.552 3.395 3.541 582,314 +0.11(+3.07%)
Jul 21, 2008 3.512 3.512 3.410 3.435 245,218 -0.05(-1.56%)
Jul 18, 2008 3.504 3.504 3.472 3.490 414,605 -0.01(-0.41%)
Jul 17, 2008 3.541 3.541 3.414 3.504 280,848 -0.04(-1.03%)
Jul 16, 2008 3.464 3.584 3.443 3.541 316,322 +0.08(+2.20%)
Jul 15, 2008 3.417 3.515 3.395 3.464 1,677,173 -0.00(-0.10%)
Jul 14, 2008 3.461 3.483 3.374 3.468 146,569 +0.03(+0.84%)
Jul 11, 2008 3.432 3.515 3.334 3.439 310,266 +0.01(+0.32%)
Jul 10, 2008 3.312 3.454 3.268 3.428 287,424 +0.10(+3.06%)
Jul 09, 2008 3.366 3.468 3.286 3.326 495,575 -0.03(-0.97%)
Jul 08, 2008 3.178 3.399 3.148 3.359 905,165 +0.16(+5.11%)
Jul 07, 2008 3.178 3.214 3.090 3.196 655,778 +0.02(+0.57%)
Jul 04, 2008 3.217 3.276 3.170 3.178 142,265 +0.00(+0.00%)
Jul 03, 2008 3.217 3.276 3.170 3.178 142,265 -0.03(-1.02%)
Jul 02, 2008 3.276 3.316 3.148 3.210 503,214 -0.07(-2.10%)
Jul 01, 2008 3.341 3.352 3.185 3.279 373,026 -0.11(-3.32%)
Jun 30, 2008 3.305 3.439 3.283 3.392 598,247 +0.09(+2.64%)
Jun 27, 2008 3.268 3.355 3.250 3.305 4,346,150 +0.00(+0.11%)
Jun 26, 2008 3.345 3.366 3.293 3.301 515,206 -0.09(-2.68%)
Jun 25, 2008 3.399 3.454 3.385 3.392 339,662 -0.01(-0.43%)
Jun 24, 2008 3.504 3.504 3.385 3.406 378,176 -0.09(-2.70%)
Jun 23, 2008 3.526 3.541 3.468 3.501 162,821 +0.01(+0.31%)
Jun 20, 2008 3.486 3.504 3.450 3.490 142,361 -0.02(-0.52%)
Jun 19, 2008 3.533 3.533 3.472 3.508 128,460 +0.00(+0.00%)
Jun 18, 2008 3.552 3.552 3.493 3.508 314,810 -0.04(-1.13%)
Jun 17, 2008 3.541 3.548 3.523 3.548 254,052 +0.00(+0.00%)
Jun 16, 2008 3.573 3.573 3.519 3.548 142,306 -0.03(-0.71%)
Jun 13, 2008 3.566 3.577 3.533 3.573 463,442 +0.00(+0.10%)
Jun 12, 2008 3.544 3.570 3.504 3.570 184,788 +0.03(+0.92%)
Jun 11, 2008 3.537 3.584 3.526 3.537 448,869 -0.03(-0.71%)
Jun 10, 2008 3.559 3.581 3.523 3.562 156,722 +0.03(+0.93%)
Jun 09, 2008 3.592 3.606 3.530 3.530 255,710 -0.04(-1.02%)
Jun 06, 2008 3.613 3.628 3.559 3.566 290,811 -0.03(-0.81%)
Jun 05, 2008 3.595 3.595 3.570 3.595 491,962 +0.00(+0.00%)
Jun 04, 2008 3.602 3.610 3.566 3.595 298,838 +0.00(+0.00%)
Jun 03, 2008 3.573 3.621 3.573 3.595 203,169 +0.01(+0.20%)
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