Indicators

B&G Foods Holdings (NY: BGS )

8.540 -0.030 (-0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.761	3.783	3.619	3.774	1,489,818	-0.00(-0.12%)
Nov 27, 2009	3.752	3.839	3.708	3.778	503,062	-0.06(-1.49%)
Nov 25, 2009	3.796	3.858	3.734	3.836	908,856	+0.19(+5.20%)
Nov 24, 2009	3.672	3.787	3.637	3.646	892,087	+0.00(+0.12%)
Nov 23, 2009	3.633	3.659	3.628	3.642	407,699	+0.02(+0.49%)
Nov 20, 2009	3.575	3.628	3.571	3.624	260,715	+0.04(+0.98%)
Nov 19, 2009	3.593	3.615	3.527	3.589	390,238	-0.03(-0.73%)
Nov 18, 2009	3.624	3.628	3.589	3.615	346,279	+0.00(+0.12%)
Nov 17, 2009	3.593	3.619	3.540	3.611	356,804	+0.04(+0.99%)
Nov 16, 2009	3.536	3.584	3.536	3.575	611,597	+0.05(+1.50%)
Nov 13, 2009	3.518	3.525	3.478	3.522	381,664	+0.03(+0.76%)
Nov 12, 2009	3.584	3.584	3.461	3.496	775,663	-0.07(-1.86%)
Nov 11, 2009	3.615	3.633	3.553	3.562	532,023	-0.04(-1.22%)
Nov 10, 2009	3.549	3.624	3.545	3.606	615,904	+0.07(+1.87%)
Nov 09, 2009	3.531	3.575	3.522	3.540	642,123	+0.02(+0.50%)
Nov 06, 2009	3.527	3.567	3.470	3.522	665,654	-0.03(-0.75%)
Nov 05, 2009	3.549	3.567	3.531	3.549	478,045	+0.02(+0.50%)
Nov 04, 2009	3.509	3.575	3.509	3.531	1,035,776	+0.06(+1.65%)
Nov 03, 2009	3.390	3.487	3.373	3.474	1,185,870	+0.09(+2.74%)

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.