Indicators

B&G Foods Holdings (NY: BGS )

9.400 -0.150 (-1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	4.144	4.179	4.091	4.104	508,449	-0.03(-0.64%)
Feb 25, 2010	4.210	4.219	4.104	4.131	478,807	-0.12(-2.90%)
Feb 24, 2010	4.290	4.290	4.223	4.254	260,747	-0.02(-0.41%)
Feb 23, 2010	4.246	4.276	4.166	4.272	509,257	+0.04(+1.04%)
Feb 22, 2010	4.246	4.272	4.215	4.228	494,023	-0.02(-0.42%)
Feb 19, 2010	4.210	4.281	4.193	4.246	359,975	+0.02(+0.42%)
Feb 18, 2010	4.250	4.263	4.184	4.228	328,146	-0.01(-0.31%)
Feb 17, 2010	4.197	4.250	4.179	4.241	385,318	+0.06(+1.48%)
Feb 16, 2010	4.162	4.188	4.149	4.179	471,928	+0.03(+0.74%)
Feb 12, 2010	3.985	4.149	4.149	4.149	575,915	+0.12(+3.07%)
Feb 11, 2010	4.021	4.034	3.955	4.025	367,419	+0.01(+0.22%)
Feb 10, 2010	3.959	4.025	3.906	4.016	693,007	+0.05(+1.33%)
Feb 09, 2010	3.910	3.985	3.888	3.963	348,665	+0.07(+1.93%)
Feb 08, 2010	3.822	3.937	3.805	3.888	540,949	+0.06(+1.50%)
Feb 05, 2010	3.902	3.906	3.774	3.831	709,668	-0.09(-2.36%)
Feb 04, 2010	3.941	3.985	3.866	3.924	724,303	-0.06(-1.44%)
Feb 03, 2010	3.968	3.990	3.928	3.981	506,719	+0.00(+0.00%)
Feb 02, 2010	3.990	4.016	3.963	3.981	610,603	-0.03(-0.71%)

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.