Indicators

B&G Foods Holdings (NY: BGS )

9.390 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.19	22.19	22.19	0	-0.22(-0.99%)
Dec 28, 2017	22.23	22.43	21.85	22.42	1,155,095	+0.17(+0.75%)
Dec 27, 2017	22.81	22.93	22.22	22.25	1,111,993	-0.59(-2.59%)
Dec 26, 2017	23.06	23.09	22.58	22.84	959,861	-0.09(-0.41%)
Dec 22, 2017	22.53	23.04	22.50	22.93	866,549	+0.44(+1.94%)
Dec 21, 2017	22.47	22.71	22.22	22.50	1,225,292	+0.09(+0.42%)
Dec 20, 2017	22.19	22.42	21.78	22.40	2,115,829	+0.22(+0.98%)
Dec 19, 2017	22.00	22.44	21.97	22.19	2,072,738	+0.19(+0.85%)
Dec 18, 2017	21.31	22.09	21.31	22.00	4,260,940	+0.78(+3.67%)
Dec 15, 2017	20.72	21.25	20.69	21.22	3,373,197	+0.53(+2.56%)
Dec 14, 2017	20.50	20.81	20.29	20.69	1,382,753	+0.22(+1.07%)
Dec 13, 2017	20.53	20.66	20.32	20.47	1,260,122	+0.09(+0.46%)
Dec 12, 2017	20.53	20.60	20.10	20.38	2,048,983	-0.19(-0.91%)
Dec 11, 2017	20.75	20.94	20.47	20.57	1,491,102	-0.31(-1.49%)
Dec 08, 2017	21.38	21.55	20.75	20.88	3,231,415	+0.00(+0.00%)
Dec 07, 2017	21.75	22.19	21.13		4,585,805	+0.00(+0.00%)
Dec 06, 2017	22.44	22.96	21.66	21.75	3,457,891	-0.78(-3.46%)
Dec 05, 2017	24.30	24.43	22.50	22.53	3,466,698	-1.78(-7.31%)
Dec 04, 2017	24.46	24.46	24.18	24.30	1,716,771	+0.06(+0.26%)

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.