Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
B&G Foods Holdings
(NY:
BGS
)
8.400
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Aug 19, 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 (%)
Aug 19, 2024
8.380
8.425
8.332
8.400
628,012
+0.10(+1.20%)
Aug 16, 2024
8.400
8.450
8.285
8.300
616,197
-0.14(-1.66%)
Aug 15, 2024
8.450
8.470
8.325
8.440
841,456
+0.13(+1.56%)
Aug 14, 2024
8.350
8.410
8.185
8.310
691,126
+0.00(+0.00%)
Aug 13, 2024
8.100
8.350
8.030
8.310
829,488
+0.29(+3.62%)
Aug 12, 2024
8.210
8.239
7.990
8.020
1,040,898
-0.22(-2.67%)
Aug 09, 2024
8.600
8.615
8.085
8.240
1,171,838
-0.42(-4.85%)
Aug 08, 2024
8.490
8.754
8.470
8.660
1,036,123
+0.23(+2.73%)
Aug 07, 2024
8.520
8.840
8.080
8.430
1,651,999
-0.23(-2.66%)
Aug 06, 2024
8.290
8.800
8.285
8.660
1,549,933
+0.29(+3.46%)
Aug 05, 2024
8.200
8.440
8.110
8.370
1,191,309
-0.19(-2.22%)
Aug 02, 2024
8.460
8.570
8.340
8.560
958,330
-0.04(-0.47%)
Aug 01, 2024
8.620
8.700
8.455
8.600
1,092,820
-0.02(-0.23%)
Jul 31, 2024
8.700
8.780
8.530
8.620
1,126,560
-0.01(-0.12%)
Jul 30, 2024
8.530
8.660
8.510
8.630
945,545
+0.07(+0.82%)
Jul 29, 2024
8.520
8.610
8.470
8.560
724,639
+0.03(+0.35%)
Jul 26, 2024
8.480
8.550
8.320
8.530
820,174
+0.18(+2.16%)
Jul 25, 2024
8.180
8.440
8.140
8.350
893,419
+0.22(+2.71%)
Jul 24, 2024
8.120
8.250
8.085
8.130
655,870
-0.05(-0.61%)
Jul 23, 2024
8.130
8.230
8.060
8.180
608,502
+0.03(+0.37%)
Jul 22, 2024
8.250
8.260
7.840
8.150
1,138,991
-0.03(-0.37%)
Jul 19, 2024
8.510
8.510
8.150
8.180
998,141
-0.36(-4.22%)
Jul 18, 2024
8.520
8.780
8.430
8.540
1,090,844
-0.09(-1.04%)
Jul 17, 2024
8.260
8.690
8.260
8.630
1,261,836
+0.31(+3.73%)
Jul 16, 2024
8.030
8.350
7.985
8.320
1,267,888
+0.34(+4.26%)
Jul 15, 2024
7.950
8.130
7.840
7.980
1,142,487
+0.10(+1.27%)
Jul 12, 2024
7.970
8.060
7.760
7.880
878,140
+0.01(+0.13%)
Jul 11, 2024
7.800
7.900
7.680
7.870
921,649
+0.14(+1.81%)
Jul 10, 2024
7.740
7.790
7.630
7.730
588,685
+0.05(+0.65%)
Jul 09, 2024
7.800
7.800
7.620
7.680
886,260
-0.14(-1.79%)
Jul 08, 2024
7.860
7.930
7.750
7.820
733,578
+0.02(+0.26%)
Jul 05, 2024
7.810
7.860
7.640
7.800
957,259
-0.04(-0.51%)
Jul 03, 2024
7.930
7.970
7.830
7.840
435,861
-0.07(-0.88%)
Jul 02, 2024
7.970
8.030
7.870
7.910
715,835
-0.04(-0.50%)
Jul 01, 2024
8.030
8.130
7.900
7.950
874,931
-0.13(-1.61%)
Jun 28, 2024
7.980
8.140
7.940
8.080
1,623,963
+0.07(+0.87%)
Jun 27, 2024
7.834
8.049
7.678
8.010
1,852,564
+0.21(+2.63%)
Jun 26, 2024
7.824
7.859
7.673
7.805
1,399,327
-0.04(-0.50%)
Jun 25, 2024
8.157
8.196
7.844
7.844
1,461,289
-0.35(-4.29%)
Jun 24, 2024
8.157
8.274
8.103
8.196
950,107
+0.05(+0.60%)
Jun 21, 2024
7.981
8.244
7.971
8.147
2,520,924
+0.20(+2.46%)
Jun 20, 2024
8.157
8.254
7.917
7.951
1,216,602
-0.23(-2.86%)
Jun 18, 2024
8.127
8.225
8.127
8.186
907,420
+0.04(+0.48%)
Jun 17, 2024
8.196
8.215
8.073
8.147
921,736
-0.05(-0.60%)
Jun 14, 2024
8.586
8.596
8.088
8.196
1,574,409
-0.45(-5.20%)
Jun 13, 2024
9.036
9.046
8.630
8.645
1,115,219
-0.46(-5.04%)
Jun 12, 2024
9.446
9.456
9.065
9.104
740,924
-0.14(-1.48%)
Jun 11, 2024
9.075
9.260
9.065
9.241
940,562
+0.17(+1.83%)
Jun 10, 2024
9.075
9.085
8.938
9.075
679,837
-0.06(-0.64%)
Jun 07, 2024
9.163
9.270
9.094
9.133
992,180
-0.12(-1.27%)
Jun 06, 2024
9.202
9.280
9.133
9.251
603,799
-0.02(-0.21%)
Jun 05, 2024
9.358
9.378
9.211
9.270
542,621
-0.08(-0.84%)
Jun 04, 2024
9.329
9.368
9.275
9.348
512,774
-0.02(-0.21%)
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
.