Indicators

B&G Foods Holdings (NY: BGS )

8.635 +0.065 (+0.76%)

Streaming Delayed Price Updated: 2:14 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.284	3.386	3.196	3.196	503,643	-0.13(-3.85%)
May 28, 2009	3.364	3.386	3.174	3.324	227,487	-0.01(-0.26%)
May 27, 2009	3.386	3.395	3.271	3.333	231,053	-0.06(-1.69%)
May 26, 2009	3.227	3.390	3.201	3.390	270,135	+0.15(+4.63%)
May 22, 2009	3.187	3.324	3.183	3.240	242,002	+0.06(+1.94%)
May 21, 2009	3.090	3.205	3.090	3.179	307,766	+0.01(+0.42%)
May 20, 2009	3.196	3.209	3.117	3.165	631,247	-0.03(-0.83%)
May 19, 2009	3.165	3.227	3.082	3.192	231,010	+0.02(+0.70%)
May 18, 2009	3.139	3.183	3.068	3.170	261,323	+0.07(+2.28%)
May 15, 2009	3.126	3.126	2.998	3.099	216,751	-0.00(-0.14%)
May 14, 2009	3.020	3.126	3.020	3.104	219,013	+0.10(+3.38%)
May 13, 2009	3.073	3.121	2.998	3.002	360,363	-0.10(-3.27%)
May 12, 2009	3.126	3.130	3.051	3.104	246,575	+0.01(+0.28%)
May 11, 2009	3.068	3.130	3.033	3.095	360,095	+0.03(+0.86%)
May 08, 2009	2.861	3.108	2.804	3.068	703,943	+0.25(+8.75%)
May 07, 2009	2.707	2.888	2.694	2.822	590,175	+0.17(+6.49%)
May 06, 2009	2.645	2.667	2.473	2.650	672,294	+0.02(+0.67%)
May 05, 2009	2.685	2.707	2.566	2.632	278,097	-0.06(-2.29%)
May 04, 2009	2.641	2.755	2.557	2.694	371,826	+0.02(+0.66%)

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.