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 (%)
Sep 28, 2018	18.42	18.58	18.12	18.22	1,420,593	-0.20(-1.08%)
Sep 27, 2018	18.85	18.85	18.27	18.42	1,496,801	-0.45(-2.37%)
Sep 26, 2018	19.16	19.18	18.61	18.87	1,411,314	-0.20(-1.03%)
Sep 25, 2018	19.32	19.32	18.80	19.06	1,109,772	-0.23(-1.18%)
Sep 24, 2018	19.81	19.81	19.10	19.29	897,964	-0.49(-2.48%)
Sep 21, 2018	20.14	20.43	19.75	19.78	1,482,474	-0.36(-1.78%)
Sep 20, 2018	19.75	20.14	19.65	20.14	736,068	+0.42(+2.15%)
Sep 19, 2018	19.85	19.86	19.58	19.72	744,797	-0.10(-0.49%)
Sep 18, 2018	20.53	20.53	19.58	19.81	1,294,390	-0.78(-3.80%)
Sep 17, 2018	20.69	20.69	20.07	20.60	1,051,902	-0.10(-0.47%)
Sep 14, 2018	21.15	21.28	20.53	20.69	991,839	-0.59(-2.76%)
Sep 13, 2018	21.05	21.54	20.99	21.28	1,230,263	+0.46(+2.19%)
Sep 12, 2018	20.79	20.92	20.50	20.83	513,654	+0.13(+0.63%)
Sep 11, 2018	20.86	20.92	20.53	20.69	372,357	-0.16(-0.78%)
Sep 10, 2018	20.63	20.99	20.53	20.86	661,598	+0.29(+1.43%)
Sep 07, 2018	20.34	20.60	20.11	20.56	644,887	+0.23(+1.12%)
Sep 06, 2018	20.14	20.56	20.14	20.34	826,187	+0.23(+1.14%)
Sep 05, 2018	20.24	20.34	19.88	20.11	1,650,834	-0.20(-0.96%)

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.