Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
B&G Foods Holdings
(NY:
BGS
)
9.350
-0.120 (-1.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
4.268
4.303
4.210
4.285
1,671,614
+0.04(+1.04%)
May 29, 2008
4.201
4.250
4.188
4.241
266,740
+0.02(+0.52%)
May 28, 2008
4.259
4.259
4.188
4.219
495,345
-0.01(-0.31%)
May 27, 2008
4.254
4.254
4.140
4.232
306,770
-0.02(-0.52%)
May 26, 2008
4.210
4.254
4.206
4.254
0
+0.00(+0.00%)
May 23, 2008
4.210
4.254
4.206
4.254
153,065
-0.01(-0.31%)
May 22, 2008
4.188
4.276
4.113
4.268
252,066
+0.07(+1.57%)
May 21, 2008
4.206
4.275
4.171
4.201
176,621
-0.03(-0.73%)
May 20, 2008
4.254
4.254
4.215
4.232
286,787
-0.02(-0.42%)
May 19, 2008
4.250
4.298
4.228
4.250
144,103
-0.03(-0.62%)
May 16, 2008
4.228
4.373
4.210
4.276
412,826
+0.03(+0.62%)
May 15, 2008
4.210
4.303
4.168
4.250
200,594
+0.07(+1.69%)
May 14, 2008
4.184
4.206
4.140
4.179
169,995
+0.03(+0.74%)
May 13, 2008
4.012
4.149
4.012
4.149
145,639
+0.12(+3.07%)
May 12, 2008
4.012
4.047
4.012
4.025
121,237
+0.01(+0.22%)
May 09, 2008
4.038
4.065
3.994
4.016
147,249
-0.02(-0.55%)
May 08, 2008
4.007
4.056
4.003
4.038
104,501
+0.01(+0.22%)
May 07, 2008
4.056
4.074
4.007
4.029
206,546
+0.01(+0.33%)
May 06, 2008
4.118
4.118
4.012
4.016
263,843
-0.01(-0.33%)
May 05, 2008
3.985
4.060
3.968
4.029
366,301
+0.03(+0.77%)
May 02, 2008
3.888
4.118
3.888
3.999
533,600
+0.17(+4.37%)
May 01, 2008
3.769
3.999
3.769
3.831
1,610,057
+0.27(+7.55%)
Apr 30, 2008
3.571
3.602
3.540
3.562
285,067
+0.03(+0.75%)
Apr 29, 2008
3.558
3.589
3.510
3.536
153,532
+0.00(+0.00%)
Apr 28, 2008
3.593
3.628
3.514
3.536
211,766
-0.03(-0.87%)
Apr 25, 2008
3.637
3.672
3.559
3.567
222,971
-0.03(-0.74%)
Apr 24, 2008
3.628
3.664
3.531
3.593
620,434
-0.06(-1.69%)
Apr 23, 2008
3.858
3.858
3.646
3.655
350,087
-0.17(-4.38%)
Apr 22, 2008
3.928
3.946
3.809
3.822
195,495
-0.09(-2.25%)
Apr 21, 2008
3.990
3.990
3.884
3.910
187,983
-0.05(-1.33%)
Apr 18, 2008
3.955
3.977
3.906
3.963
149,443
+0.03(+0.78%)
Apr 17, 2008
3.955
3.963
3.871
3.933
294,853
-0.03(-0.78%)
Apr 16, 2008
4.078
4.078
3.950
3.963
362,177
-0.11(-2.81%)
Apr 15, 2008
4.078
4.100
4.025
4.078
236,535
+0.00(+0.00%)
Apr 14, 2008
4.140
4.140
4.021
4.078
314,376
-0.04(-0.96%)
Apr 11, 2008
4.197
4.197
4.091
4.118
168,777
-0.10(-2.40%)
Apr 10, 2008
4.232
4.232
4.144
4.219
260,239
-0.02(-0.52%)
Apr 09, 2008
4.378
4.395
4.223
4.241
303,971
-0.12(-2.73%)
Apr 08, 2008
4.378
4.378
4.307
4.360
202,913
-0.02(-0.40%)
Apr 07, 2008
4.528
4.541
4.351
4.378
217,681
-0.15(-3.22%)
Apr 04, 2008
4.466
4.523
4.466
4.523
74,626
+0.03(+0.59%)
Apr 03, 2008
4.501
4.576
4.439
4.497
199,381
+0.02(+0.49%)
Apr 02, 2008
4.660
4.686
4.382
4.475
483,578
-0.21(-4.52%)
Apr 01, 2008
4.867
4.942
4.660
4.686
190,884
-0.16(-3.36%)
Mar 31, 2008
4.951
4.977
4.792
4.849
124,755
-0.10(-2.05%)
Mar 28, 2008
4.951
4.951
4.730
4.951
207,773
+0.01(+0.27%)
Mar 27, 2008
5.114
5.127
4.898
4.938
363,717
-0.21(-4.11%)
Mar 26, 2008
5.114
5.202
5.048
5.149
127,749
-0.04(-0.68%)
Mar 25, 2008
4.982
5.185
4.929
5.185
372,223
+0.17(+3.43%)
Mar 24, 2008
4.969
5.057
4.907
5.013
827,013
+0.10(+1.97%)
Mar 21, 2008
4.717
4.916
4.673
4.916
387,534
+0.00(+0.00%)
Mar 20, 2008
4.717
4.916
4.673
4.916
387,534
+0.24(+5.19%)
Mar 19, 2008
4.651
4.711
4.585
4.673
490,627
+0.07(+1.63%)
Mar 18, 2008
4.426
4.695
4.426
4.598
217,357
+0.18(+3.99%)
Mar 17, 2008
4.325
4.422
4.325
4.422
94,269
+0.01(+0.20%)
Mar 14, 2008
4.431
4.532
4.409
4.413
423,486
-0.02(-0.50%)
Mar 13, 2008
4.404
4.435
4.369
4.435
273,780
+0.02(+0.40%)
Mar 12, 2008
4.360
4.484
4.360
4.417
155,830
+0.06(+1.31%)
Mar 11, 2008
4.188
4.387
4.188
4.360
201,876
+0.17(+4.00%)
Mar 10, 2008
4.448
4.448
4.096
4.193
237,715
-0.22(-4.90%)
Mar 07, 2008
4.409
4.422
4.303
4.409
339,787
-0.04(-0.99%)
Mar 06, 2008
4.281
4.453
4.281
4.453
66,233
+0.12(+2.85%)
Mar 05, 2008
4.365
4.409
4.307
4.329
196,205
-0.04(-0.91%)
Mar 04, 2008
4.395
4.409
4.316
4.369
67,243
-0.02(-0.50%)
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
.