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, 2013	14.89	15.08	14.88	14.95	531,990	+0.09(+0.58%)
Feb 27, 2013	14.75	14.97	14.73	14.86	563,580	+0.12(+0.83%)
Feb 26, 2013	14.62	14.81	14.49	14.74	651,687	+0.14(+0.94%)
Feb 25, 2013	14.81	14.81	14.58	14.60	669,173	-0.18(-1.20%)
Feb 22, 2013	14.67	14.81	14.64	14.78	619,645	+0.21(+1.43%)
Feb 21, 2013	14.78	14.80	14.45	14.57	1,209,917	-0.22(-1.48%)
Feb 20, 2013	15.22	15.28	14.77	14.79	951,889	-0.46(-3.03%)
Feb 19, 2013	15.27	15.28	14.96	15.26	1,437,585	-0.02(-0.13%)
Feb 15, 2013	15.49	15.76	15.05	15.28	3,565,030	-1.12(-6.82%)
Feb 14, 2013	16.38	16.85	16.32	16.39	1,286,340	+0.01(+0.03%)
Feb 13, 2013	16.20	16.39	16.19	16.39	503,598	+0.20(+1.26%)
Feb 12, 2013	16.11	16.26	16.09	16.19	405,293	+0.07(+0.41%)
Feb 11, 2013	16.39	16.45	16.11	16.12	371,434	-0.25(-1.55%)
Feb 08, 2013	16.04	16.38	16.03	16.37	390,710	+0.36(+2.22%)
Feb 07, 2013	16.24	16.29	15.98	16.02	547,799	-0.22(-1.35%)
Feb 06, 2013	16.14	16.26	16.13	16.24	312,152	+0.24(+1.53%)
Feb 04, 2013	16.33	16.33	15.98	15.99	531,336	-0.39(-2.39%)

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.