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 (%)
Feb 28, 2014	15.89	16.02	15.78	15.81	770,680	-0.04(-0.23%)
Feb 27, 2014	15.85	15.99	15.75	15.85	536,369	-0.07(-0.46%)
Feb 26, 2014	15.95	16.07	15.88	15.92	487,764	-0.05(-0.30%)
Feb 25, 2014	15.86	16.04	15.81	15.97	652,157	+0.16(+1.04%)
Feb 24, 2014	15.77	15.93	15.70	15.80	702,513	+0.11(+0.67%)
Feb 21, 2014	15.85	15.90	15.65	15.70	919,084	-0.12(-0.77%)
Feb 20, 2014	15.60	15.87	15.54	15.82	844,132	+0.23(+1.46%)
Feb 19, 2014	15.54	15.74	15.45	15.59	1,078,864	+0.08(+0.51%)
Feb 18, 2014	15.26	15.62	15.26	15.51	1,192,811	+0.28(+1.84%)
Feb 14, 2014	15.01	15.23	15.23	15.23	1,470,758	+0.24(+1.62%)
Feb 13, 2014	15.48	15.67	14.43	14.99	4,031,132	-1.20(-7.43%)
Feb 12, 2014	16.31	16.45	16.11	16.19	1,049,561	-0.17(-1.06%)
Feb 11, 2014	16.57	16.66	16.26	16.37	806,089	-0.26(-1.59%)
Feb 10, 2014	16.59	16.75	16.48	16.63	382,482	+0.02(+0.13%)
Feb 07, 2014	16.65	16.86	16.48	16.61	734,067	-0.02(-0.13%)
Feb 06, 2014	16.64	16.73	16.49	16.63	602,874	+0.05(+0.29%)
Feb 05, 2014	16.59	16.67	16.45	16.59	579,011	-0.07(-0.44%)
Feb 04, 2014	16.73	16.83	16.63	16.66	512,940	+0.02(+0.13%)

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.