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 (%)
Dec 31, 2007	4.391	4.514	4.378	4.501	363,602	+0.06(+1.39%)
Dec 28, 2007	4.514	4.514	4.378	4.439	307,736	+0.00(+0.00%)
Dec 27, 2007	4.532	4.576	4.369	4.439	211,006	-0.16(-3.45%)
Dec 26, 2007	4.519	4.611	4.484	4.598	94,587	+0.07(+1.66%)
Dec 24, 2007	4.519	4.523	4.409	4.523	155,150	-0.01(-0.19%)
Dec 21, 2007	4.506	4.532	4.409	4.532	448,437	+0.09(+1.98%)
Dec 20, 2007	4.836	4.836	4.347	4.444	454,335	-0.40(-8.28%)
Dec 19, 2007	4.413	4.845	4.413	4.845	245,200	+0.36(+8.06%)
Dec 18, 2007	4.431	4.501	4.369	4.484	142,447	+0.09(+2.01%)
Dec 17, 2007	4.378	4.453	4.298	4.395	121,357	+0.04(+1.01%)
Dec 14, 2007	4.448	4.448	4.285	4.351	156,510	-0.07(-1.60%)
Dec 13, 2007	4.457	4.457	4.351	4.422	198,474	-0.04(-0.79%)
Dec 12, 2007	4.695	4.708	4.435	4.457	192,122	-0.15(-3.16%)
Dec 11, 2007	4.717	4.717	4.572	4.603	197,113	-0.12(-2.61%)
Dec 10, 2007	4.651	4.739	4.638	4.726	176,653	+0.08(+1.73%)
Dec 07, 2007	4.611	4.651	4.514	4.646	350,221	+0.04(+0.94%)
Dec 06, 2007	4.519	4.603	4.514	4.603	255,407	+0.11(+2.35%)
Dec 05, 2007	4.541	4.616	4.431	4.497	294,875	-0.04(-0.87%)
Dec 04, 2007	4.673	4.695	4.501	4.536	159,459	-0.14(-2.92%)

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.