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
UNCHANGED
Streaming Delayed 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 24, 2011
8.456
8.469
8.357
8.399
477,302
-0.05(-0.56%)
May 23, 2011
8.404
8.494
8.399
8.446
433,962
-0.10(-1.22%)
May 20, 2011
8.555
8.631
8.446
8.551
470,180
-0.05(-0.61%)
May 19, 2011
8.584
8.621
8.456
8.603
647,483
+0.08(+0.89%)
May 18, 2011
8.427
8.555
8.385
8.527
377,041
+0.14(+1.69%)
May 17, 2011
8.399
8.461
8.370
8.385
521,859
-0.05(-0.56%)
May 16, 2011
8.517
8.573
8.404
8.432
669,597
-0.12(-1.38%)
May 13, 2011
8.588
8.598
8.498
8.551
2,014,149
-0.05(-0.55%)
May 12, 2011
8.555
8.638
8.451
8.598
571,714
+0.01(+0.11%)
May 11, 2011
8.517
8.612
8.458
8.588
494,098
+0.07(+0.83%)
May 10, 2011
8.551
8.551
8.475
8.517
474,968
+0.00(+0.06%)
May 09, 2011
8.489
8.541
8.447
8.513
447,743
+0.03(+0.39%)
May 06, 2011
8.286
8.546
8.281
8.480
680,417
+0.26(+3.23%)
May 05, 2011
8.385
8.432
8.191
8.215
671,955
-0.18(-2.20%)
May 04, 2011
8.409
8.517
8.399
8.399
731,466
-0.02(-0.28%)
May 03, 2011
8.517
8.565
8.399
8.423
801,922
-0.11(-1.33%)
May 02, 2011
8.588
8.593
8.536
8.536
1,428,683
-0.02(-0.22%)
Apr 29, 2011
8.612
8.683
8.536
8.555
812,850
-0.06(-0.66%)
Apr 28, 2011
8.565
8.612
8.546
8.612
601,087
+0.05(+0.55%)
Apr 27, 2011
8.716
8.745
8.375
8.565
1,887,867
-0.34(-3.77%)
Apr 26, 2011
8.707
8.953
8.697
8.901
711,189
+0.17(+1.95%)
Apr 25, 2011
8.896
8.929
8.683
8.730
512,180
-0.18(-1.97%)
Apr 21, 2011
8.934
8.934
8.868
8.905
260,555
+0.01(+0.16%)
Apr 20, 2011
8.773
8.891
8.773
8.891
332,243
+0.18(+2.01%)
Apr 19, 2011
8.754
8.797
8.607
8.716
666,325
-0.02(-0.27%)
Apr 18, 2011
8.778
8.872
8.607
8.740
869,073
-0.14(-1.55%)
Apr 15, 2011
8.834
8.924
8.811
8.877
810,803
+0.02(+0.21%)
Apr 14, 2011
8.527
8.872
8.470
8.858
1,205,391
+0.28(+3.31%)
Apr 13, 2011
8.328
8.617
8.309
8.574
823,981
+0.29(+3.54%)
Apr 12, 2011
8.579
8.607
7.907
8.281
2,720,812
-0.36(-4.21%)
Apr 11, 2011
8.759
8.821
8.588
8.645
510,965
-0.10(-1.14%)
Apr 08, 2011
8.924
8.967
8.683
8.745
490,123
-0.14(-1.54%)
Apr 07, 2011
8.839
8.953
8.697
8.882
631,528
+0.03(+0.32%)
Apr 06, 2011
9.080
9.095
8.839
8.853
904,391
-0.18(-1.94%)
Apr 05, 2011
8.957
9.080
8.896
9.028
556,849
+0.01(+0.16%)
Apr 04, 2011
9.038
9.071
8.896
9.014
626,754
+0.00(+0.00%)
Apr 01, 2011
8.882
9.014
8.853
9.014
795,014
+0.13(+1.49%)
Mar 31, 2011
8.811
8.943
8.778
8.882
738,242
+0.02(+0.27%)
Mar 30, 2011
8.858
8.858
8.858
8.858
1,245,291
-0.18(-2.04%)
Mar 29, 2011
9.033
9.085
8.948
9.043
516,981
+0.04(+0.42%)
Mar 28, 2011
9.108
9.126
8.991
9.005
936,205
-0.07(-0.82%)
Mar 25, 2011
8.855
9.173
8.855
9.080
1,156,269
+0.22(+2.43%)
Mar 24, 2011
8.827
8.892
8.724
8.864
1,284,877
+0.10(+1.18%)
Mar 23, 2011
8.682
8.785
8.649
8.761
956,770
+0.08(+0.97%)
Mar 22, 2011
8.846
8.864
8.518
8.677
1,710,114
-0.30(-3.34%)
Mar 21, 2011
9.056
9.075
8.902
8.977
1,352,846
+0.21(+2.40%)
Mar 18, 2011
8.602
8.771
8.588
8.766
1,530,213
+0.20(+2.29%)
Mar 17, 2011
8.541
8.635
8.509
8.570
727,331
+0.10(+1.16%)
Mar 16, 2011
8.471
8.527
8.401
8.471
1,003,129
+0.02(+0.22%)
Mar 15, 2011
8.443
8.574
8.424
8.453
1,183,534
-0.12(-1.42%)
Mar 14, 2011
8.401
8.588
8.392
8.574
1,380,419
+0.14(+1.66%)
Mar 11, 2011
8.476
8.534
8.401
8.434
1,534,837
-0.06(-0.72%)
Mar 10, 2011
8.509
8.705
8.275
8.495
2,197,711
-0.05(-0.60%)
Mar 09, 2011
8.424
8.733
8.424
8.546
1,640,363
+0.10(+1.16%)
Mar 08, 2011
8.424
8.541
8.387
8.448
1,827,783
+0.03(+0.33%)
Mar 07, 2011
8.354
8.434
8.312
8.420
2,021,168
+0.10(+1.18%)
Mar 04, 2011
8.256
8.345
8.167
8.321
1,958,984
+0.05(+0.62%)
Mar 03, 2011
8.448
8.598
8.247
8.270
3,204,475
+0.13(+1.55%)
Mar 02, 2011
7.296
8.441
7.296
8.144
7,179,335
+1.11(+15.85%)
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
.