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
)
9.540
+0.340 (+3.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2010
4.755
4.826
4.665
4.755
364,950
-0.03(-0.66%)
May 27, 2010
4.710
4.786
4.642
4.786
429,042
+0.19(+4.10%)
May 26, 2010
4.598
4.763
4.584
4.598
3,848
+0.00(+0.10%)
May 25, 2010
4.580
4.598
4.490
4.593
543,074
-0.06(-1.25%)
May 24, 2010
4.696
4.710
4.611
4.651
491,660
+0.04(+0.97%)
May 21, 2010
4.490
4.607
4.367
4.607
976,950
+0.06(+1.28%)
May 20, 2010
4.584
4.660
4.548
4.548
593,573
-0.29(-6.02%)
May 19, 2010
4.777
4.853
4.732
4.840
558,756
+0.04(+0.94%)
May 18, 2010
4.880
4.916
4.755
4.795
410,203
-0.04(-0.93%)
May 17, 2010
4.826
4.921
4.714
4.840
375,694
+0.00(+0.00%)
May 14, 2010
4.840
4.894
4.795
4.840
390,092
-0.07(-1.46%)
May 13, 2010
4.876
4.934
4.853
4.912
356,251
+0.01(+0.18%)
May 12, 2010
4.795
4.925
4.786
4.903
445,714
+0.10(+2.15%)
May 11, 2010
4.799
4.822
4.782
4.799
422,314
+0.04(+0.85%)
May 10, 2010
4.719
4.790
4.701
4.759
853,980
+0.28(+6.21%)
May 07, 2010
4.539
4.602
4.315
4.481
1,294,703
+0.09(+1.94%)
May 06, 2010
4.934
5.033
0.0000
4.396
891
-0.54(-10.91%)
May 05, 2010
4.799
4.979
4.741
4.934
1,222,991
+0.18(+3.87%)
May 04, 2010
4.728
4.790
4.665
4.750
819,252
+0.03(+0.67%)
May 03, 2010
4.665
4.732
4.642
4.719
642,701
+0.09(+1.84%)
Apr 30, 2010
4.710
4.750
4.607
4.633
644,518
-0.08(-1.62%)
Apr 29, 2010
4.638
4.714
4.629
4.710
799,076
+0.09(+1.94%)
Apr 28, 2010
4.508
4.665
4.508
4.620
1,148,164
+0.16(+3.52%)
Apr 27, 2010
4.521
4.629
4.459
4.463
891
-0.09(-2.07%)
Apr 26, 2010
4.580
4.616
4.548
4.557
381,800
-0.00(-0.10%)
Apr 23, 2010
4.633
4.638
4.553
4.562
664,915
-0.09(-1.83%)
Apr 22, 2010
4.651
4.656
4.584
4.647
595,361
+0.00(+0.00%)
Apr 21, 2010
4.633
4.656
4.575
4.647
487,645
+0.00(+0.10%)
Apr 20, 2010
4.562
4.651
4.544
4.642
351,979
+0.08(+1.67%)
Apr 19, 2010
4.575
4.638
4.494
4.566
348,515
-0.01(-0.20%)
Apr 16, 2010
4.687
4.692
4.557
4.575
504,076
-0.11(-2.39%)
Apr 15, 2010
4.665
4.701
4.616
4.687
357,711
+0.02(+0.38%)
Apr 14, 2010
4.656
4.687
4.624
4.669
417,204
+0.02(+0.39%)
Apr 13, 2010
4.598
4.687
4.526
4.651
511,659
+0.04(+0.97%)
Apr 12, 2010
4.611
4.624
4.530
4.607
738,930
-0.02(-0.39%)
Apr 09, 2010
4.660
4.660
4.602
4.624
284,898
-0.05(-1.06%)
Apr 08, 2010
4.701
4.701
4.609
4.674
563,709
-0.04(-0.95%)
Apr 07, 2010
4.705
4.772
4.669
4.719
612,135
-0.01(-0.19%)
Apr 06, 2010
4.638
4.728
4.629
4.728
677,197
+0.08(+1.64%)
Apr 05, 2010
4.638
4.665
4.602
4.651
571,064
+0.01(+0.19%)
Apr 01, 2010
4.705
4.642
4.642
4.642
719,886
-0.06(-1.24%)
Mar 31, 2010
4.633
4.755
4.616
4.701
3,674,407
+0.04(+0.87%)
Mar 30, 2010
4.441
4.665
4.418
4.660
1,830,565
+0.26(+5.80%)
Mar 29, 2010
4.436
4.441
4.355
4.405
369,331
+0.03(+0.61%)
Mar 26, 2010
4.413
4.439
4.365
4.378
377,152
-0.01(-0.20%)
Mar 25, 2010
4.431
4.439
4.373
4.387
392,463
-0.01(-0.20%)
Mar 24, 2010
4.435
4.435
4.382
4.395
350,264
-0.04(-0.89%)
Mar 23, 2010
4.356
4.453
4.325
4.435
398,134
+0.11(+2.44%)
Mar 22, 2010
4.250
4.382
4.250
4.329
727,202
+0.05(+1.13%)
Mar 19, 2010
4.479
4.519
4.250
4.281
1,327,015
-0.21(-4.62%)
Mar 18, 2010
4.462
4.519
4.439
4.488
397,399
+0.03(+0.69%)
Mar 17, 2010
4.417
4.475
4.391
4.457
514,936
+0.05(+1.20%)
Mar 16, 2010
4.373
4.404
4.325
4.404
507,467
+0.02(+0.50%)
Mar 15, 2010
4.378
4.391
4.369
4.382
533,262
+0.01(+0.20%)
Mar 12, 2010
4.268
4.378
4.241
4.373
758,316
+0.11(+2.48%)
Mar 11, 2010
4.276
4.320
4.246
4.268
422,037
-0.04(-1.02%)
Mar 10, 2010
4.338
4.373
4.281
4.312
390,136
-0.02(-0.51%)
Mar 09, 2010
4.312
4.343
4.254
4.334
562,058
+0.02(+0.41%)
Mar 08, 2010
4.294
4.329
4.206
4.316
607,341
+0.04(+1.03%)
Mar 05, 2010
4.298
4.316
4.246
4.272
572,124
-0.03(-0.62%)
Mar 04, 2010
4.250
4.298
4.241
4.298
407,071
+0.07(+1.67%)
Mar 03, 2010
4.201
4.285
4.166
4.228
590,679
+0.04(+1.05%)
Mar 02, 2010
3.972
4.184
3.972
4.184
860,746
+0.09(+2.15%)
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
.