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

B&G Foods Holdings (NY: BGS )

9.180 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2009 3.478 3.559 3.406 3.466 2,979,687 -0.03(-0.85%)
Sep 29, 2009 3.495 3.559 3.457 3.495 1,140,945 -0.04(-1.08%)
Sep 28, 2009 3.512 3.546 3.440 3.533 835,490 +0.06(+1.71%)
Sep 25, 2009 3.350 3.478 3.350 3.474 1,111,833 +0.12(+3.71%)
Sep 24, 2009 3.524 3.545 3.312 3.350 2,325,348 -0.17(-4.94%)
Sep 23, 2009 3.524 3.598 3.482 3.524 1,321,838 -0.01(-0.23%)
Sep 22, 2009 3.495 3.545 3.482 3.532 1,558,220 +0.07(+1.91%)
Sep 21, 2009 3.453 3.482 3.379 3.466 1,352,596 +0.04(+1.09%)
Sep 18, 2009 3.354 3.437 3.337 3.429 2,022,946 +0.10(+3.12%)
Sep 17, 2009 3.325 3.362 3.317 3.325 1,795,518 -0.03(-0.86%)
Sep 16, 2009 3.341 3.399 3.296 3.354 5,328,533 +0.04(+1.12%)
Sep 15, 2009 3.462 3.478 3.317 3.317 15,143,965 -0.20(-5.77%)
Sep 14, 2009 3.785 3.860 3.503 3.520 2,190,464 -0.34(-8.91%)
Sep 11, 2009 3.988 3.996 3.802 3.864 633,840 -0.11(-2.82%)
Sep 10, 2009 3.922 3.988 3.889 3.976 302,109 -0.05(-1.34%)
Sep 09, 2009 3.926 4.042 3.926 4.030 333,578 +0.12(+2.97%)
Sep 08, 2009 3.922 3.992 3.893 3.914 453,495 +0.05(+1.29%)
Sep 04, 2009 3.856 3.897 3.822 3.864 199,765 +0.01(+0.22%)
Sep 03, 2009 3.889 3.934 3.785 3.856 347,004 -0.02(-0.53%)
Sep 02, 2009 3.868 3.951 3.835 3.876 1,089,755 +0.02(+0.43%)
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.