Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
B&G Foods Holdings
(NY:
BGS
)
7.800
-0.040 (-0.51%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 5, 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 (%)
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%)
Jun 03, 2024
9.358
9.514
9.319
9.368
699,353
+0.05(+0.52%)
May 31, 2024
9.036
9.451
9.036
9.319
1,759,642
+0.33(+3.70%)
May 30, 2024
9.016
9.143
8.977
8.987
1,172,513
+0.02(+0.22%)
May 29, 2024
9.133
9.163
8.928
8.967
900,367
-0.29(-3.16%)
May 28, 2024
9.319
9.446
9.197
9.260
725,704
+0.01(+0.11%)
May 24, 2024
9.192
9.387
9.182
9.251
732,625
+0.08(+0.85%)
May 23, 2024
9.280
9.309
9.094
9.172
793,406
-0.16(-1.68%)
May 22, 2024
9.270
9.373
9.197
9.329
730,349
-0.04(-0.42%)
May 21, 2024
9.485
9.519
9.358
9.368
887,334
-0.13(-1.34%)
May 20, 2024
9.153
9.553
9.145
9.495
979,497
+0.31(+3.40%)
May 17, 2024
9.329
9.446
9.172
9.182
1,143,995
-0.15(-1.57%)
May 16, 2024
9.006
9.426
9.006
9.329
1,725,627
+0.49(+5.52%)
May 15, 2024
8.948
9.309
8.801
8.840
2,277,285
+0.50(+5.97%)
May 14, 2024
8.547
8.801
8.274
8.342
2,820,818
-0.03(-0.35%)
May 13, 2024
7.922
8.537
7.912
8.371
2,791,418
+0.55(+6.99%)
May 10, 2024
8.186
8.186
7.600
7.824
4,195,684
-0.26(-3.26%)
May 09, 2024
10.09
10.09
7.981
8.088
6,999,164
-3.19(-28.31%)
May 08, 2024
11.07
11.45
11.01
11.28
1,442,417
+0.21(+1.85%)
May 07, 2024
10.84
11.12
10.84
11.08
1,463,940
+0.20(+1.79%)
May 06, 2024
11.19
11.25
10.81
10.88
970,264
-0.24(-2.19%)
May 03, 2024
11.33
11.41
10.98
11.13
666,796
-0.01(-0.09%)
May 02, 2024
10.95
11.15
10.78
11.14
648,463
+0.31(+2.89%)
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
.