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 (%)
Apr 29, 2011	8.612	8.683	8.536	8.555	812,850	-0.06(-0.66%)
Apr 28, 2011	8.565	8.612	8.546	8.612	601,087	+0.05(+0.55%)
Apr 27, 2011	8.716	8.745	8.375	8.565	1,887,867	-0.34(-3.77%)
Apr 26, 2011	8.707	8.953	8.697	8.901	711,189	+0.17(+1.95%)
Apr 25, 2011	8.896	8.929	8.683	8.730	512,180	-0.18(-1.97%)
Apr 21, 2011	8.934	8.934	8.868	8.905	260,555	+0.01(+0.16%)
Apr 20, 2011	8.773	8.891	8.773	8.891	332,243	+0.18(+2.01%)
Apr 19, 2011	8.754	8.797	8.607	8.716	666,325	-0.02(-0.27%)
Apr 18, 2011	8.778	8.872	8.607	8.740	869,073	-0.14(-1.55%)
Apr 15, 2011	8.834	8.924	8.811	8.877	810,803	+0.02(+0.21%)
Apr 14, 2011	8.527	8.872	8.470	8.858	1,205,391	+0.28(+3.31%)
Apr 13, 2011	8.328	8.617	8.309	8.574	823,981	+0.29(+3.54%)
Apr 12, 2011	8.579	8.607	7.907	8.281	2,720,812	-0.36(-4.21%)
Apr 11, 2011	8.759	8.821	8.588	8.645	510,965	-0.10(-1.14%)
Apr 08, 2011	8.924	8.967	8.683	8.745	490,123	-0.14(-1.54%)
Apr 07, 2011	8.839	8.953	8.697	8.882	631,528	+0.03(+0.32%)
Apr 06, 2011	9.080	9.095	8.839	8.853	904,391	-0.18(-1.94%)
Apr 05, 2011	8.957	9.080	8.896	9.028	556,849	+0.01(+0.16%)
Apr 04, 2011	9.038	9.071	8.896	9.014	626,754	+0.00(+0.00%)

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.