Indicators

B&G Foods Holdings (NY: BGS )

9.180 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.025	3.119	2.944	2.944	546,784	-0.12(-3.85%)
May 28, 2009	3.098	3.119	2.924	3.062	246,973	-0.01(-0.26%)
May 27, 2009	3.119	3.127	3.013	3.070	250,844	-0.05(-1.69%)
May 26, 2009	2.973	3.123	2.948	3.123	293,274	+0.14(+4.63%)
May 22, 2009	2.936	3.062	2.932	2.985	262,731	+0.06(+1.94%)
May 21, 2009	2.847	2.952	2.847	2.928	334,128	+0.01(+0.42%)
May 20, 2009	2.944	2.956	2.871	2.916	685,318	-0.02(-0.83%)
May 19, 2009	2.916	2.973	2.838	2.940	250,798	+0.02(+0.70%)
May 18, 2009	2.891	2.932	2.826	2.920	283,707	+0.06(+2.28%)
May 15, 2009	2.879	2.879	2.761	2.855	235,318	-0.00(-0.14%)
May 14, 2009	2.782	2.879	2.782	2.859	237,773	+0.09(+3.38%)
May 13, 2009	2.830	2.875	2.761	2.765	391,231	-0.09(-3.27%)
May 12, 2009	2.879	2.883	2.810	2.859	267,696	+0.01(+0.28%)
May 11, 2009	2.826	2.883	2.794	2.851	390,940	+0.02(+0.86%)
May 08, 2009	2.635	2.863	2.583	2.826	764,241	+0.23(+8.75%)
May 07, 2009	2.493	2.660	2.481	2.599	640,728	+0.16(+6.49%)
May 06, 2009	2.436	2.457	2.278	2.441	729,881	+0.02(+0.67%)
May 05, 2009	2.473	2.493	2.363	2.424	301,918	-0.06(-2.29%)
May 04, 2009	2.432	2.538	2.355	2.481	403,676	+0.02(+0.66%)

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.