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 (%)
Jul 29, 2016	28.88	31.08	28.88	30.34	3,682,354	+3.41(+12.67%)
Jul 28, 2016	26.60	27.04	26.48	26.93	1,059,882	+0.25(+0.93%)
Jul 27, 2016	27.41	27.42	26.65	26.68	1,039,418	-0.72(-2.62%)
Jul 26, 2016	27.57	27.78	27.28	27.40	768,426	-0.19(-0.70%)
Jul 25, 2016	27.77	28.03	27.51	27.60	786,866	-0.27(-0.97%)
Jul 22, 2016	27.79	27.99	27.74	27.87	679,915	+0.23(+0.83%)
Jul 21, 2016	27.77	27.98	27.46	27.64	687,628	-0.20(-0.72%)
Jul 20, 2016	28.17	28.28	27.82	27.84	800,980	-0.23(-0.82%)
Jul 19, 2016	27.97	28.10	27.80	28.07	464,769	+0.17(+0.61%)
Jul 18, 2016	27.90	28.17	27.79	27.90	355,965	+0.04(+0.13%)
Jul 15, 2016	28.03	28.17	27.75	27.86	522,046	-0.05(-0.17%)
Jul 14, 2016	27.86	28.07	27.70	27.91	732,529	+0.05(+0.19%)
Jul 13, 2016	28.01	28.07	27.53	27.85	884,230	-0.16(-0.59%)
Jul 12, 2016	28.10	28.24	27.81	28.02	697,748	-0.11(-0.38%)
Jul 11, 2016	28.41	28.46	28.04	28.12	652,461	-0.38(-1.32%)
Jul 08, 2016	28.15	28.53	28.07	28.50	858,850	+0.43(+1.53%)
Jul 07, 2016	28.10	28.46	27.91	28.07	846,014	-0.04(-0.15%)
Jul 06, 2016	27.95	28.42	27.95	28.11	819,724	+0.20(+0.72%)
Jul 05, 2016	27.88	28.28	27.83	27.91	702,184	+0.08(+0.30%)

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.