Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5.049	5.168	5.006	5.049	18,339	-0.05(-1.06%)
Sep 29, 2010	5.089	5.126	5.075	5.103	319,712	-0.02(-0.36%)
Sep 28, 2010	5.172	5.172	5.006	5.122	962	-0.01(-0.18%)
Sep 27, 2010	5.117	5.144	5.090	5.131	631,699	+0.03(+0.54%)
Sep 24, 2010	5.140	5.140	5.099	5.103	587,137	+0.04(+0.72%)
Sep 23, 2010	5.117	5.135	5.058	5.067	4,050	-0.05(-1.07%)
Sep 22, 2010	5.167	5.190	5.117	5.122	356,982	-0.05(-0.88%)
Sep 21, 2010	5.208	5.236	5.167	5.167	288,906	-0.07(-1.30%)
Sep 20, 2010	5.208	5.236	5.167	5.236	523,837	+0.03(+0.61%)
Sep 17, 2010	5.204	5.213	5.099	5.204	509,375	+0.02(+0.44%)
Sep 15, 2010	5.085	5.190	5.053	5.181	390,154	+0.08(+1.61%)
Sep 14, 2010	5.099	5.126	5.085	5.099	329,439	-0.01(-0.27%)
Sep 13, 2010	5.067	5.131	5.031	5.113	581,440	+0.07(+1.35%)
Sep 10, 2010	5.026	5.058	4.999	5.044	387,680	+0.03(+0.64%)
Sep 09, 2010	4.985	5.053	4.967	5.012	300,603	+0.07(+1.38%)
Sep 08, 2010	4.971	5.008	4.935	4.944	329,953	+0.00(+0.00%)
Sep 07, 2010	5.031	5.035	4.940	4.944	3,294	-0.08(-1.54%)
Sep 03, 2010	5.040	5.058	4.981	5.022	348,220	+0.01(+0.18%)
Sep 02, 2010	4.999	5.017	4.967	5.012	1,638	+0.00(+0.09%)

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.