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 (%)
May 29, 2015	17.28	17.34	17.19	17.27	1,234,114	-0.04(-0.23%)
May 28, 2015	17.22	17.37	17.20	17.31	522,480	+0.08(+0.49%)
May 27, 2015	16.96	17.25	16.92	17.23	624,161	+0.31(+1.81%)
May 26, 2015	16.76	16.97	16.70	16.92	626,983	+0.11(+0.66%)
May 22, 2015	16.80	16.81	16.81	16.81	449,319	+0.06(+0.37%)
May 21, 2015	16.80	16.83	16.71	16.75	368,574	-0.02(-0.13%)
May 20, 2015	16.86	16.88	16.70	16.77	769,914	+0.00(+0.00%)
May 19, 2015	16.80	16.81	16.70	16.77	550,556	+0.01(+0.07%)
May 18, 2015	16.66	16.80	16.58	16.76	815,120	+0.13(+0.81%)
May 15, 2015	16.75	16.75	16.61	16.62	461,045	-0.08(-0.47%)
May 14, 2015	16.55	16.75	16.46	16.70	868,471	+0.27(+1.66%)
May 13, 2015	16.59	16.65	16.42	16.43	584,423	-0.12(-0.71%)
May 12, 2015	16.57	16.65	16.41	16.54	464,388	-0.07(-0.40%)
May 11, 2015	16.64	16.87	16.61	16.61	531,085	-0.06(-0.33%)
May 08, 2015	16.85	16.92	16.66	16.67	1,161,976	-0.08(-0.50%)
May 07, 2015	16.72	16.81	16.55	16.75	1,286,126	+0.01(+0.03%)
May 06, 2015	16.88	16.94	16.64	16.75	817,714	-0.06(-0.33%)
May 05, 2015	17.04	17.07	16.76	16.80	847,243	-0.23(-1.34%)
May 04, 2015	16.98	17.12	16.92	17.03	942,743	+0.05(+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.