Indicators

B&G Foods Holdings (NY: BGS )

11.55 +0.21 (+1.85%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	9.927	10.00	9.812	9.855	705,685	-0.03(-0.34%)
Jun 29, 2011	9.831	9.989	9.750	9.888	788,490	+0.07(+0.68%)
Jun 28, 2011	10.09	10.11	9.788	9.821	835,245	-0.20(-1.96%)
Jun 27, 2011	9.819	10.07	9.753	10.02	1,475,491	+0.20(+2.02%)
Jun 24, 2011	9.804	9.980	9.672	9.819	1,529,867	+0.01(+0.14%)
Jun 23, 2011	9.563	9.838	9.421	9.804	1,348,119	+0.14(+1.42%)
Jun 22, 2011	9.596	9.890	9.549	9.667	2,269,364	+0.02(+0.20%)
Jun 21, 2011	9.227	9.667	9.227	9.648	1,713,973	+0.48(+5.21%)
Jun 20, 2011	9.118	9.199	9.076	9.170	1,295,468	-0.03(-0.31%)
Jun 17, 2011	8.872	9.227	8.834	9.199	1,872,334	+0.45(+5.14%)
Jun 16, 2011	8.555	8.801	8.541	8.749	518,463	+0.21(+2.44%)
Jun 15, 2011	8.683	8.740	8.446	8.541	594,999	-0.22(-2.54%)
Jun 14, 2011	8.333	8.797	8.328	8.763	941,150	+0.46(+5.53%)
Jun 13, 2011	8.295	8.432	8.281	8.304	657,883	+0.00(+0.06%)
Jun 10, 2011	8.290	8.374	8.196	8.300	597,230	-0.01(-0.17%)
Jun 09, 2011	8.233	8.394	8.181	8.314	458,859	+0.08(+0.98%)
Jun 08, 2011	8.342	8.352	8.169	8.233	1,055,325	-0.16(-1.86%)
Jun 07, 2011	8.484	8.565	8.385	8.390	449,315	-0.09(-1.06%)
Jun 06, 2011	8.655	8.655	8.423	8.480	712,662	-0.19(-2.24%)

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.