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

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
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 (%)
Jul 31, 2007 5.890 5.987 5.815 5.868 1,478,915 -0.08(-1.41%)
Jul 30, 2007 6.106 6.106 5.930 5.952 98,669 -0.01(-0.15%)
Jul 27, 2007 5.846 6.000 5.846 5.960 111,372 +0.01(+0.22%)
Jul 26, 2007 6.053 6.053 5.903 5.947 79,389 -0.14(-2.25%)
Jul 25, 2007 6.071 6.181 6.044 6.084 246,334 +0.07(+1.25%)
Jul 24, 2007 6.088 6.115 6.000 6.009 50,809 -0.08(-1.30%)
Jul 23, 2007 6.199 6.199 6.040 6.088 205,052 -0.11(-1.78%)
Jul 20, 2007 6.018 6.199 6.018 6.199 106,608 +0.14(+2.25%)
Jul 19, 2007 6.093 6.106 6.031 6.062 90,957 +0.00(+0.00%)
Jul 18, 2007 6.110 6.110 6.044 6.062 169,893 -0.02(-0.29%)
Jul 17, 2007 6.097 6.128 6.031 6.080 292,153 +0.02(+0.29%)
Jul 16, 2007 6.075 6.088 6.022 6.062 246,788 +0.02(+0.37%)
Jul 13, 2007 5.996 6.102 5.956 6.040 216,393 +0.04(+0.74%)
Jul 12, 2007 6.062 6.150 5.983 5.996 484,730 +0.01(+0.15%)
Jul 11, 2007 6.027 6.044 5.934 5.987 709,743 +0.01(+0.22%)
Jul 10, 2007 5.916 6.071 5.872 5.974 501,742 +0.11(+1.80%)
Jul 09, 2007 5.943 6.009 5.863 5.868 317,785 -0.05(-0.89%)
Jul 06, 2007 5.916 5.947 5.859 5.921 213,217 +0.04(+0.60%)
Jul 05, 2007 5.863 5.943 5.828 5.886 457,511 +0.04(+0.60%)
Jul 03, 2007 5.846 5.881 5.789 5.850 360,655 +0.01(+0.15%)
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.