Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.956	9.157	8.842	8.980	1,324,279	-0.03(-0.32%)
Jul 28, 2011	9.062	9.238	8.928	9.009	1,621,635	+0.16(+1.84%)
Jul 27, 2011	9.712	9.783	8.483	8.846	4,485,030	-0.87(-8.91%)
Jul 26, 2011	9.821	9.826	9.659	9.712	958,420	-0.20(-1.98%)
Jul 25, 2011	9.998	10.09	9.898	9.907	635,101	-0.18(-1.80%)
Jul 22, 2011	10.02	10.10	10.02	10.09	508,047	+0.01(+0.10%)
Jul 21, 2011	10.00	10.16	9.941	10.08	543,142	+0.13(+1.30%)
Jul 20, 2011	10.07	10.09	9.903	9.950	455,600	-0.09(-0.90%)
Jul 19, 2011	9.774	10.06	9.755	10.04	629,493	+0.30(+3.09%)
Jul 18, 2011	9.740	9.769	9.530	9.740	654,307	-0.06(-0.59%)
Jul 15, 2011	9.735	9.864	9.664	9.798	628,705	+0.08(+0.79%)
Jul 14, 2011	9.735	9.922	9.645	9.721	826,037	-0.01(-0.10%)
Jul 13, 2011	9.898	9.955	9.597	9.731	1,058,674	-0.12(-1.21%)
Jul 12, 2011	9.817	9.917	9.788	9.850	576,940	-0.01(-0.10%)
Jul 11, 2011	9.907	9.965	9.817	9.860	467,369	-0.14(-1.39%)
Jul 08, 2011	9.817	10.02	9.803	9.998	536,045	+0.08(+0.82%)
Jul 07, 2011	9.946	10.04	9.860	9.917	580,413	+0.06(+0.58%)
Jul 06, 2011	9.888	9.955	9.721	9.860	1,175,417	-0.25(-2.50%)
Jul 05, 2011	9.898	10.18	9.886	10.11	689,929	+0.22(+2.27%)

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.