Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B&G Foods Holdings (NY: BGS )

8.080 +0.070 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
May 30, 2008 4.169 4.203 4.113 4.186 1,711,265 +0.04(+1.04%)
May 29, 2008 4.104 4.151 4.091 4.143 273,067 +0.02(+0.52%)
May 28, 2008 4.160 4.160 4.091 4.121 507,095 -0.01(-0.31%)
May 27, 2008 4.156 4.156 4.044 4.134 314,047 -0.02(-0.52%)
May 26, 2008 4.113 4.156 4.108 4.156 0 +0.00(+0.00%)
May 23, 2008 4.113 4.156 4.108 4.156 156,696 -0.01(-0.31%)
May 22, 2008 4.091 4.177 4.018 4.169 258,045 +0.06(+1.57%)
May 21, 2008 4.108 4.176 4.074 4.104 180,811 -0.03(-0.73%)
May 20, 2008 4.156 4.156 4.117 4.134 293,589 -0.02(-0.41%)
May 19, 2008 4.151 4.199 4.130 4.151 147,521 -0.03(-0.62%)
May 16, 2008 4.130 4.272 4.113 4.177 422,618 +0.03(+0.62%)
May 15, 2008 4.113 4.203 4.071 4.151 205,353 +0.07(+1.69%)
May 14, 2008 4.087 4.108 4.044 4.083 174,028 +0.03(+0.74%)
May 13, 2008 3.919 4.052 3.919 4.052 149,093 +0.12(+3.07%)
May 12, 2008 3.919 3.953 3.919 3.932 124,112 +0.01(+0.22%)
May 09, 2008 3.945 3.971 3.902 3.923 150,742 -0.02(-0.55%)
May 08, 2008 3.915 3.962 3.910 3.945 106,980 +0.01(+0.22%)
May 07, 2008 3.962 3.979 3.915 3.936 211,446 +0.01(+0.33%)
May 06, 2008 4.022 4.022 3.919 3.923 270,101 -0.01(-0.33%)
May 05, 2008 3.893 3.966 3.876 3.936 374,990 +0.03(+0.77%)
May 02, 2008 3.798 4.022 3.798 3.906 546,257 +0.16(+4.37%)
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.