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

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
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 (%)
Sep 30, 2009 3.624 3.708 3.549 3.611 2,859,999 -0.03(-0.85%)
Sep 29, 2009 3.642 3.708 3.602 3.642 1,095,116 -0.04(-1.08%)
Sep 28, 2009 3.659 3.694 3.584 3.681 801,930 -0.01(-0.36%)
Sep 25, 2009 3.562 3.699 3.562 3.694 1,045,525 +0.13(+3.71%)
Sep 24, 2009 3.747 3.769 3.522 3.562 2,186,667 -0.19(-4.94%)
Sep 23, 2009 3.747 3.827 3.703 3.747 1,243,005 -0.01(-0.23%)
Sep 22, 2009 3.716 3.769 3.703 3.756 1,465,289 +0.07(+1.91%)
Sep 21, 2009 3.672 3.703 3.593 3.686 1,271,928 +0.04(+1.09%)
Sep 18, 2009 3.567 3.655 3.549 3.646 1,902,300 +0.11(+3.12%)
Sep 17, 2009 3.536 3.575 3.527 3.536 1,688,435 -0.03(-0.86%)
Sep 16, 2009 3.553 3.615 3.505 3.567 5,010,744 +0.04(+1.12%)
Sep 15, 2009 3.681 3.699 3.527 3.527 14,240,792 -0.22(-5.77%)
Sep 14, 2009 4.025 4.104 3.725 3.743 2,059,827 -0.37(-8.91%)
Sep 11, 2009 4.241 4.250 4.043 4.109 596,039 -0.12(-2.82%)
Sep 10, 2009 4.171 4.241 4.135 4.228 284,092 -0.06(-1.34%)
Sep 09, 2009 4.175 4.298 4.175 4.285 313,684 +0.12(+2.97%)
Sep 08, 2009 4.171 4.246 4.140 4.162 426,449 +0.05(+1.29%)
Sep 04, 2009 4.100 4.144 4.065 4.109 187,851 +0.01(+0.22%)
Sep 03, 2009 4.135 4.184 4.025 4.100 326,309 -0.02(-0.53%)
Sep 02, 2009 4.113 4.201 4.078 4.122 1,024,763 +0.02(+0.43%)
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.