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

B&G Foods Holdings (NY: BGS )

8.570 +0.560 (+6.99%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 31, 2009 4.109 4.047 4.047 4.047 646,685 -0.08(-1.92%)
Dec 30, 2009 4.179 4.210 4.091 4.126 617,850 -0.11(-2.50%)
Dec 29, 2009 4.290 4.290 4.162 4.232 498,079 -0.07(-1.74%)
Dec 28, 2009 4.263 4.307 4.263 4.307 664,588 +0.04(+1.03%)
Dec 24, 2009 4.254 4.294 4.233 4.263 248,060 +0.00(+0.00%)
Dec 23, 2009 4.188 4.263 4.184 4.263 653,086 +0.08(+1.90%)
Dec 22, 2009 4.074 4.188 4.047 4.184 841,178 +0.11(+2.71%)
Dec 21, 2009 4.118 4.140 4.074 4.074 620,688 -0.02(-0.54%)
Dec 18, 2009 4.029 4.104 3.946 4.096 1,662,641 +0.10(+2.54%)
Dec 17, 2009 3.977 4.034 3.950 3.994 836,807 +0.01(+0.22%)
Dec 16, 2009 3.977 4.034 3.946 3.985 652,038 +0.05(+1.23%)
Dec 15, 2009 3.959 3.994 3.880 3.937 562,482 -0.03(-0.67%)
Dec 14, 2009 3.933 3.968 3.928 3.963 359,294 +0.03(+0.67%)
Dec 11, 2009 3.893 3.946 3.818 3.937 867,626 +0.07(+1.94%)
Dec 10, 2009 3.844 3.928 3.813 3.862 628,704 +0.03(+0.69%)
Dec 09, 2009 3.809 3.862 3.795 3.836 419,367 +0.00(+0.12%)
Dec 08, 2009 3.831 3.853 3.769 3.831 524,556 +0.00(+0.11%)
Dec 07, 2009 3.747 3.836 3.739 3.827 448,775 +0.07(+2.00%)
Dec 04, 2009 3.831 3.831 3.690 3.752 802,921 -0.01(-0.23%)
Dec 03, 2009 3.805 3.844 3.752 3.761 706,036 -0.01(-0.23%)
Dec 02, 2009 3.672 3.769 3.672 3.769 682,669 +0.08(+2.15%)
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.