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 (%)
Oct 31, 2012	15.17	15.38	15.08	15.24	2,089,026	+0.14(+0.90%)
Oct 26, 2012	15.03	15.10	15.10	15.10	1,046,169	+0.09(+0.60%)
Oct 25, 2012	14.86	15.06	14.76	15.01	1,031,489	+0.20(+1.36%)
Oct 24, 2012	14.71	14.87	14.65	14.81	969,411	+0.18(+1.24%)
Oct 23, 2012	14.43	14.64	14.32	14.63	1,368,747	+0.19(+1.29%)
Oct 19, 2012	14.59	14.70	14.25	14.44	1,309,638	-0.18(-1.24%)
Oct 18, 2012	14.55	14.68	14.45	14.62	1,033,003	+0.10(+0.66%)
Oct 17, 2012	14.38	14.58	14.35	14.53	1,684,247	+0.19(+1.33%)
Oct 16, 2012	14.17	14.35	14.04	14.34	842,607	+0.18(+1.24%)
Oct 15, 2012	14.31	14.53	14.07	14.16	1,274,105	-0.18(-1.26%)
Oct 12, 2012	14.44	14.62	14.29	14.34	920,615	-0.15(-1.04%)
Oct 11, 2012	14.79	14.82	14.38	14.49	963,445	-0.27(-1.81%)
Oct 10, 2012	14.85	14.99	14.60	14.76	1,014,023	-0.13(-0.85%)
Oct 09, 2012	14.92	15.07	14.86	14.88	955,741	-0.07(-0.44%)
Oct 08, 2012	14.91	15.07	14.88	14.95	909,837	-0.01(-0.03%)
Oct 05, 2012	15.37	15.40	14.89	14.95	1,525,974	-0.42(-2.72%)
Oct 04, 2012	15.31	15.45	15.25	15.37	1,052,027	+0.13(+0.83%)
Oct 03, 2012	15.50	15.65	15.23	15.25	7,307,645	-0.53(-3.38%)
Oct 02, 2012	15.56	16.10	15.56	15.78	1,102,405	+0.30(+1.92%)

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.