Indicators

B&G Foods Holdings (NY: BGS )

8.010 -0.270 (-3.26%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	5.685	5.759	5.653	5.662	954,939	-0.01(-0.24%)
Oct 28, 2010	5.602	5.833	5.602	5.676	2,205,465	+0.14(+2.50%)
Oct 27, 2010	5.126	5.547	5.126	5.538	1,065,978	+0.36(+6.87%)
Oct 25, 2010	5.260	5.265	5.172	5.182	338,917	-0.03(-0.62%)
Oct 22, 2010	5.177	5.228	5.135	5.214	303,515	+0.06(+1.26%)
Oct 21, 2010	5.242	5.256	5.095	5.149	503,193	-0.06(-1.07%)
Oct 20, 2010	5.196	5.230	5.191	5.205	291,270	+0.04(+0.81%)
Oct 19, 2010	5.196	5.242	5.136	5.163	510,194	-0.07(-1.41%)
Oct 18, 2010	5.246	5.265	5.209	5.237	345,652	-0.01(-0.26%)
Oct 15, 2010	5.283	5.283	5.205	5.251	580,051	+0.01(+0.18%)
Oct 14, 2010	5.242	5.256	5.205	5.242	524,743	-0.01(-0.26%)
Oct 13, 2010	5.182	5.279	5.126	5.256	360,359	+0.08(+1.52%)
Oct 12, 2010	5.126	5.186	5.089	5.177	317,962	+0.03(+0.63%)
Oct 11, 2010	5.177	5.191	5.135	5.145	172,523	-0.04(-0.71%)
Oct 08, 2010	5.182	5.196	5.094	5.182	316,974	+0.07(+1.36%)
Oct 07, 2010	5.168	5.168	5.091	5.112	2,040	-0.02(-0.45%)
Oct 06, 2010	5.061	5.145	5.060	5.135	356,293	+0.07(+1.46%)
Oct 05, 2010	4.974	5.066	4.937	5.061	456,037	+0.12(+2.43%)
Oct 04, 2010	4.992	5.029	4.932	4.941	545,029	-0.05(-1.02%)

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.