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 (%)
May 28, 2010	4.755	4.826	4.665	4.755	364,950	-0.03(-0.66%)
May 27, 2010	4.710	4.786	4.642	4.786	429,042	+0.19(+4.10%)
May 26, 2010	4.598	4.763	4.584	4.598	3,848	+0.00(+0.10%)
May 25, 2010	4.580	4.598	4.490	4.593	543,074	-0.06(-1.25%)
May 24, 2010	4.696	4.710	4.611	4.651	491,660	+0.04(+0.97%)
May 21, 2010	4.490	4.607	4.367	4.607	976,950	+0.06(+1.28%)
May 20, 2010	4.584	4.660	4.548	4.548	593,573	-0.29(-6.02%)
May 19, 2010	4.777	4.853	4.732	4.840	558,756	+0.04(+0.94%)
May 18, 2010	4.880	4.916	4.755	4.795	410,203	-0.04(-0.93%)
May 17, 2010	4.826	4.921	4.714	4.840	375,694	+0.00(+0.00%)
May 14, 2010	4.840	4.894	4.795	4.840	390,092	-0.07(-1.46%)
May 13, 2010	4.876	4.934	4.853	4.912	356,251	+0.01(+0.18%)
May 12, 2010	4.795	4.925	4.786	4.903	445,714	+0.10(+2.15%)
May 11, 2010	4.799	4.822	4.782	4.799	422,314	+0.04(+0.85%)
May 10, 2010	4.719	4.790	4.701	4.759	853,980	+0.28(+6.21%)
May 07, 2010	4.539	4.602	4.315	4.481	1,294,703	+0.09(+1.94%)
May 06, 2010	4.934	5.033	0.0000	4.396	891	-0.54(-10.91%)
May 05, 2010	4.799	4.979	4.741	4.934	1,222,991	+0.18(+3.87%)
May 04, 2010	4.728	4.790	4.665	4.750	819,252	+0.03(+0.67%)

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.