Indicators

B&G Foods Holdings (NY: BGS )

8.010 -0.270 (-3.26%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	16.70	16.89	16.44	16.46	1,325,993	-0.42(-2.48%)
Jan 29, 2015	16.94	17.02	16.73	16.88	848,735	+0.01(+0.07%)
Jan 28, 2015	17.14	17.24	16.86	16.87	393,918	-0.22(-1.29%)
Jan 27, 2015	17.22	17.35	17.07	17.09	332,968	-0.22(-1.27%)
Jan 26, 2015	17.16	17.40	17.03	17.31	365,345	+0.18(+1.06%)
Jan 23, 2015	17.31	17.36	16.94	17.13	427,283	-0.21(-1.21%)
Jan 22, 2015	17.18	17.48	16.92	17.34	780,168	+0.27(+1.58%)
Jan 21, 2015	16.83	17.10	16.75	17.07	540,900	+0.22(+1.31%)
Jan 20, 2015	16.77	16.94	16.59	16.85	454,426	+0.09(+0.56%)
Jan 16, 2015	16.36	16.91	16.29	16.76	632,527	+0.40(+2.43%)
Jan 15, 2015	16.40	16.57	16.30	16.36	381,448	+0.04(+0.27%)
Jan 14, 2015	16.22	16.38	16.01	16.32	519,626	-0.06(-0.34%)
Jan 13, 2015	16.27	16.54	16.16	16.37	422,221	+0.23(+1.44%)
Jan 12, 2015	16.33	16.33	16.06	16.14	456,292	-0.19(-1.15%)
Jan 09, 2015	16.49	16.57	16.28	16.33	268,235	-0.18(-1.10%)
Jan 08, 2015	16.59	16.76	16.50	16.51	476,055	+0.08(+0.50%)
Jan 07, 2015	16.07	16.44	16.04	16.43	516,356	+0.39(+2.41%)
Jan 06, 2015	16.07	16.11	15.94	16.04	538,747	+0.07(+0.45%)
Jan 05, 2015	16.28	16.46	15.89	15.97	628,504	-0.41(-2.49%)

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.