Indicators

B&G Foods Holdings (NY: BGS )

9.400 -0.150 (-1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.58	11.69	11.37	11.37	923,371	-0.14(-1.19%)
Feb 28, 2012	11.54	11.72	11.48	11.50	1,397,661	+0.04(+0.34%)
Feb 27, 2012	11.18	11.49	11.04	11.47	895,942	+0.24(+2.13%)
Feb 24, 2012	11.31	11.34	11.12	11.23	545,358	-0.06(-0.52%)
Feb 23, 2012	11.12	11.29	11.09	11.28	528,809	+0.17(+1.49%)
Feb 22, 2012	11.34	11.36	11.12	11.12	538,895	-0.28(-2.44%)
Feb 21, 2012	11.57	11.57	11.34	11.40	853,888	-0.18(-1.56%)
Feb 17, 2012	10.99	11.67	10.99	11.58	2,018,556	+0.74(+6.80%)
Feb 16, 2012	10.94	11.15	10.79	10.84	1,432,135	-0.12(-1.07%)
Feb 15, 2012	11.20	11.23	10.93	10.96	601,989	-0.16(-1.45%)
Feb 14, 2012	11.07	11.17	10.99	11.12	354,779	-0.02(-0.18%)
Feb 13, 2012	11.03	11.21	10.99	11.14	394,159	+0.20(+1.78%)
Feb 10, 2012	11.03	11.17	10.94	10.94	473,554	-0.16(-1.45%)
Feb 09, 2012	11.14	11.27	11.05	11.10	536,095	-0.05(-0.44%)
Feb 08, 2012	10.99	11.17	10.95	11.15	518,667	+0.17(+1.51%)
Feb 07, 2012	11.05	11.10	10.95	10.99	472,886	-0.11(-0.97%)
Feb 06, 2012	10.87	11.15	10.84	11.09	450,056	+0.14(+1.29%)
Feb 03, 2012	11.28	11.35	10.93	10.95	1,124,263	-0.18(-1.62%)
Feb 02, 2012	11.20	11.34	11.10	11.13	644,585	-0.04(-0.39%)

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.