Indicators

B&G Foods Holdings (NY: BGS )

11.06 +0.13 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	2.085	2.328	2.024	2.292	594,852	+0.24(+11.83%)
Mar 30, 2009	2.147	2.160	2.002	2.050	226,253	-0.32(-13.41%)
Mar 26, 2009	2.337	2.367	2.284	2.367	449,186	+0.11(+4.88%)
Mar 25, 2009	2.253	2.315	2.187	2.257	304,951	+0.04(+1.79%)
Mar 24, 2009	2.257	2.292	2.213	2.218	182,879	-0.07(-2.90%)
Mar 23, 2009	2.235	2.284	2.209	2.284	455,485	+0.10(+4.65%)
Mar 20, 2009	2.200	2.200	2.156	2.182	387,040	-0.02(-0.80%)
Mar 19, 2009	2.226	2.231	2.178	2.200	253,965	-0.00(-0.20%)
Mar 18, 2009	2.173	2.204	2.116	2.204	253,466	+0.04(+1.83%)
Mar 17, 2009	2.059	2.182	2.046	2.165	251,730	+0.11(+5.14%)
Mar 16, 2009	2.028	2.200	2.019	2.059	439,020	+0.08(+4.01%)
Mar 13, 2009	1.966	2.028	1.931	1.979	0	+0.03(+1.58%)
Mar 12, 2009	1.777	1.962	1.759	1.949	238,699	+0.17(+9.68%)
Mar 11, 2009	1.759	1.794	1.759	1.777	162,444	+0.02(+1.26%)
Mar 10, 2009	1.759	1.777	1.697	1.755	370,338	+0.05(+3.11%)
Mar 09, 2009	1.733	1.808	1.697	1.702	262,017	-0.06(-3.26%)
Mar 06, 2009	1.763	1.799	1.731	1.759	0	+0.02(+1.27%)
Mar 05, 2009	1.737	1.825	1.715	1.737	88,208	-0.04(-2.48%)
Mar 04, 2009	1.763	1.808	1.755	1.781	240,446	+0.03(+1.76%)

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.