Indicators

B&G Foods Holdings (NY: BGS )

11.55 +0.21 (+1.85%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.46	17.63	17.44	17.62	429,862	+0.08(+0.43%)
Jun 27, 2014	17.46	17.57	17.40	17.55	645,262	+0.02(+0.12%)
Jun 26, 2014	17.79	17.84	17.44	17.53	478,525	-0.28(-1.57%)
Jun 25, 2014	17.69	17.82	17.65	17.81	500,336	+0.07(+0.42%)
Jun 24, 2014	17.76	17.85	17.65	17.73	799,101	-0.03(-0.15%)
Jun 23, 2014	17.85	17.90	17.72	17.76	735,306	-0.07(-0.39%)
Jun 20, 2014	18.10	18.14	17.67	17.83	1,803,561	-0.21(-1.15%)
Jun 19, 2014	18.07	18.21	17.96	18.04	542,048	-0.03(-0.15%)
Jun 18, 2014	18.05	18.08	17.93	18.06	278,425	-0.01(-0.03%)
Jun 17, 2014	17.91	18.09	17.88	18.07	561,480	+0.07(+0.39%)
Jun 16, 2014	18.02	18.07	17.89	18.00	201,071	+0.00(+0.00%)
Jun 13, 2014	17.98	18.01	17.83	18.00	418,479	+0.03(+0.18%)
Jun 12, 2014	17.90	17.99	17.77	17.97	372,311	+0.05(+0.27%)
Jun 11, 2014	18.10	18.14	17.84	17.92	567,220	-0.28(-1.55%)
Jun 10, 2014	18.45	18.45	17.96	18.20	755,338	+0.01(+0.06%)
Jun 06, 2014	18.33	18.33	18.08	18.19	420,428	-0.14(-0.76%)
Jun 05, 2014	18.14	18.33	18.01	18.33	633,480	+0.17(+0.94%)
Jun 04, 2014	17.95	18.16	17.90	18.16	542,081	+0.11(+0.62%)
Jun 03, 2014	18.23	18.27	17.96	18.05	702,868	-0.18(-1.00%)

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.