Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B&G Foods Holdings (NY: BGS )

8.010 -0.270 (-3.26%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.885 4.940 4.780 4.876 12,520 +0.05(+1.04%)
Aug 30, 2010 4.967 4.967 4.817 4.826 1,062,124 -0.14(-2.84%)
Aug 27, 2010 4.967 4.981 4.826 4.967 301,262 +0.11(+2.25%)
Aug 26, 2010 4.981 4.985 4.839 4.858 2,308 -0.09(-1.84%)
Aug 25, 2010 4.853 4.958 4.808 4.949 2,284 +0.09(+1.87%)
Aug 24, 2010 4.853 4.917 4.817 4.858 9,282 -0.06(-1.20%)
Aug 23, 2010 4.853 4.958 4.812 4.917 671,511 +0.10(+2.08%)
Aug 20, 2010 4.812 4.862 4.794 4.817 664,743 -0.02(-0.38%)
Aug 19, 2010 4.990 5.031 4.817 4.835 3,455 -0.18(-3.63%)
Aug 18, 2010 5.076 5.103 4.999 5.017 35,948 -0.07(-1.43%)
Aug 17, 2010 5.012 5.122 4.967 5.090 5,508 +0.09(+1.82%)
Aug 16, 2010 4.826 5.008 4.794 4.999 383,966 +0.16(+3.39%)
Aug 13, 2010 4.835 4.903 4.826 4.835 349,436 -0.06(-1.30%)
Aug 12, 2010 4.835 4.958 4.808 4.899 1,379 +0.02(+0.37%)
Aug 11, 2010 4.944 4.944 4.862 4.880 10,000 -0.12(-2.46%)
Aug 10, 2010 5.049 5.062 4.971 5.003 4,265 -0.07(-1.43%)
Aug 09, 2010 5.185 5.185 5.049 5.076 453,205 -0.09(-1.68%)
Aug 06, 2010 5.163 5.163 5.081 5.163 471,028 +0.02(+0.35%)
Aug 05, 2010 5.158 5.158 5.103 5.144 255,148 -0.06(-1.14%)
Aug 04, 2010 5.231 5.231 5.181 5.204 213,804 +0.00(+0.09%)
Aug 03, 2010 5.113 5.222 5.090 5.199 508,470 +0.05(+1.06%)
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.