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

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
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 (%)
May 30, 2008 4.268 4.303 4.210 4.285 1,671,614 +0.04(+1.04%)
May 29, 2008 4.201 4.250 4.188 4.241 266,740 +0.02(+0.52%)
May 28, 2008 4.259 4.259 4.188 4.219 495,345 -0.01(-0.31%)
May 27, 2008 4.254 4.254 4.140 4.232 306,770 -0.02(-0.52%)
May 26, 2008 4.210 4.254 4.206 4.254 0 +0.00(+0.00%)
May 23, 2008 4.210 4.254 4.206 4.254 153,065 -0.01(-0.31%)
May 22, 2008 4.188 4.276 4.113 4.268 252,066 +0.07(+1.57%)
May 21, 2008 4.206 4.275 4.171 4.201 176,621 -0.03(-0.73%)
May 20, 2008 4.254 4.254 4.215 4.232 286,787 -0.02(-0.42%)
May 19, 2008 4.250 4.298 4.228 4.250 144,103 -0.03(-0.62%)
May 16, 2008 4.228 4.373 4.210 4.276 412,826 +0.03(+0.62%)
May 15, 2008 4.210 4.303 4.168 4.250 200,594 +0.07(+1.69%)
May 14, 2008 4.184 4.206 4.140 4.179 169,995 +0.03(+0.74%)
May 13, 2008 4.012 4.149 4.012 4.149 145,639 +0.12(+3.07%)
May 12, 2008 4.012 4.047 4.012 4.025 121,237 +0.01(+0.22%)
May 09, 2008 4.038 4.065 3.994 4.016 147,249 -0.02(-0.55%)
May 08, 2008 4.007 4.056 4.003 4.038 104,501 +0.01(+0.22%)
May 07, 2008 4.056 4.074 4.007 4.029 206,546 +0.01(+0.33%)
May 06, 2008 4.118 4.118 4.012 4.016 263,843 -0.01(-0.33%)
May 05, 2008 3.985 4.060 3.968 4.029 366,301 +0.03(+0.77%)
May 02, 2008 3.888 4.118 3.888 3.999 533,600 +0.17(+4.37%)
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.