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 (%)
Feb 28, 2011
6.782
7.030
6.782
7.020
1,582,798
+0.29(+4.38%)
Feb 25, 2011
6.543
6.726
6.529
6.726
1,049,725
+0.22(+3.46%)
Feb 24, 2011
6.576
6.594
6.463
6.501
1,317,809
-0.04(-0.64%)
Feb 23, 2011
6.651
6.669
6.510
6.543
2,417,520
+0.05(+0.79%)
Feb 22, 2011
6.609
6.711
6.389
6.492
13,439,530
-0.18(-2.67%)
Feb 18, 2011
6.711
6.843
6.609
6.669
1,455,204
-0.02(-0.35%)
Feb 17, 2011
6.566
6.711
6.538
6.693
2,097,735
+0.29(+4.61%)
Feb 16, 2011
6.360
6.435
6.346
6.398
325,047
+0.02(+0.37%)
Feb 15, 2011
6.407
6.446
6.365
6.374
255,149
-0.04(-0.66%)
Feb 14, 2011
6.426
6.445
6.393
6.417
286,715
-0.00(-0.07%)
Feb 11, 2011
6.379
6.421
6.365
6.421
281,055
+0.02(+0.29%)
Feb 10, 2011
6.459
6.491
6.389
6.403
308,746
-0.08(-1.23%)
Feb 09, 2011
6.482
6.506
6.445
6.482
355,767
-0.02(-0.29%)
Feb 08, 2011
6.501
6.552
6.454
6.501
327,594
+0.01(+0.22%)
Feb 07, 2011
6.389
6.501
6.389
6.487
438,321
+0.11(+1.69%)
Feb 04, 2011
6.351
6.389
6.295
6.379
449,228
+0.02(+0.37%)
Feb 03, 2011
6.351
6.412
6.318
6.356
408,786
+0.02(+0.30%)
Feb 02, 2011
6.360
6.417
6.318
6.337
447,622
-0.03(-0.44%)
Feb 01, 2011
6.337
6.434
6.337
6.365
877,804
+0.08(+1.27%)
Jan 31, 2011
6.370
6.407
6.281
6.286
637,746
-0.03(-0.52%)
Jan 28, 2011
6.459
6.482
6.318
6.318
793,745
-0.14(-2.17%)
Jan 27, 2011
6.548
6.552
6.449
6.459
450,827
-0.10(-1.57%)
Jan 26, 2011
6.515
6.646
6.435
6.562
1,104,697
+0.15(+2.26%)
Jan 25, 2011
6.421
6.459
6.346
6.417
595,710
-0.03(-0.51%)
Jan 24, 2011
6.360
6.454
6.360
6.449
430,990
+0.09(+1.47%)
Jan 21, 2011
6.421
6.421
6.351
6.356
400,658
-0.04(-0.59%)
Jan 20, 2011
6.412
6.510
6.365
6.393
525,588
-0.03(-0.51%)
Jan 19, 2011
6.421
6.431
6.360
6.426
702,014
+0.03(+0.44%)
Jan 18, 2011
6.384
6.431
6.309
6.398
366,423
+0.01(+0.22%)
Jan 14, 2011
6.468
6.510
6.318
6.384
563,985
-0.09(-1.37%)
Jan 13, 2011
6.421
6.534
6.398
6.473
508,813
+0.03(+0.44%)
Jan 12, 2011
6.356
6.463
6.318
6.445
580,890
+0.10(+1.62%)
Jan 11, 2011
6.318
6.360
6.290
6.342
339,877
+0.03(+0.52%)
Jan 10, 2011
6.346
6.360
6.234
6.309
506,114
-0.04(-0.59%)
Jan 07, 2011
6.300
6.346
6.225
6.346
566,261
+0.06(+0.97%)
Jan 06, 2011
6.300
6.314
6.248
6.286
362,605
-0.00(-0.07%)
Jan 05, 2011
6.229
6.309
6.192
6.290
729,814
+0.01(+0.22%)
Jan 04, 2011
6.440
6.454
6.225
6.276
661,976
-0.15(-2.33%)
Jan 03, 2011
6.435
6.478
6.397
6.426
652,895
+0.00(+0.00%)
Dec 31, 2010
6.389
6.482
6.389
6.426
278,056
+0.02(+0.37%)
Dec 30, 2010
6.435
6.459
6.403
6.403
380,950
-0.01(-0.22%)
Dec 29, 2010
6.389
6.435
6.337
6.417
368,371
+0.07(+1.03%)
Dec 28, 2010
6.305
6.356
6.273
6.351
444,712
+0.07(+1.10%)
Dec 27, 2010
6.309
6.328
6.263
6.282
476,999
-0.05(-0.73%)
Dec 23, 2010
6.314
6.374
6.309
6.328
473,834
+0.02(+0.29%)
Dec 22, 2010
6.393
6.407
6.296
6.309
558,194
-0.07(-1.16%)
Dec 21, 2010
6.388
6.411
6.351
6.383
594,197
+0.03(+0.51%)
Dec 20, 2010
6.342
6.356
6.217
6.351
535,733
+0.06(+0.96%)
Dec 17, 2010
6.286
6.296
6.226
6.291
850,609
-0.03(-0.51%)
Dec 16, 2010
6.337
6.346
6.273
6.323
569,050
+0.02(+0.29%)
Dec 15, 2010
6.300
6.333
6.282
6.305
691,144
+0.00(+0.07%)
Dec 14, 2010
6.231
6.337
6.231
6.300
761,141
+0.06(+1.04%)
Dec 13, 2010
6.231
6.249
6.194
6.236
363,177
+0.00(+0.07%)
Dec 10, 2010
6.240
6.263
6.208
6.231
447,650
-0.00(-0.07%)
Dec 09, 2010
6.273
6.319
6.194
6.236
440,480
-0.00(-0.07%)
Dec 08, 2010
6.189
6.319
6.189
6.240
855,478
+0.09(+1.43%)
Dec 07, 2010
6.060
6.203
6.060
6.152
929,484
+0.13(+2.15%)
Dec 06, 2010
6.004
6.055
5.972
6.023
633,268
+0.01(+0.23%)
Dec 03, 2010
5.986
6.010
5.985
6.009
583,211
+0.01(+0.15%)
Dec 02, 2010
5.963
6.023
5.949
6.000
752,494
+0.04(+0.62%)
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
.