Indicators

B&G Foods Holdings (NY: BGS )

11.06 +0.13 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.45	25.15	24.43	24.91	1,316,668	+0.57(+2.34%)
May 27, 2021	24.63	24.71	24.18	24.34	1,044,390	-0.33(-1.35%)
May 26, 2021	24.03	24.68	23.99	24.68	1,175,244	+0.73(+3.06%)
May 25, 2021	23.94	24.01	23.61	23.94	944,004	+0.06(+0.24%)
May 24, 2021	23.97	24.15	23.75	23.89	677,910	+0.02(+0.10%)
May 21, 2021	24.12	24.32	23.83	23.86	598,418	-0.24(-1.01%)
May 20, 2021	24.13	24.42	24.04	24.11	857,081	+0.02(+0.10%)
May 19, 2021	23.92	24.12	23.65	24.08	880,844	+0.11(+0.48%)
May 18, 2021	23.63	24.16	23.62	23.97	867,632	+0.32(+1.34%)
May 17, 2021	24.43	24.45	23.65	23.65	1,285,533	-0.79(-3.23%)
May 14, 2021	23.89	24.60	23.87	24.44	1,486,536	+0.61(+2.56%)
May 13, 2021	23.24	23.88	23.07	23.83	1,068,644	+0.51(+2.20%)
May 12, 2021	23.21	23.94	22.67	23.32	2,433,464	+0.01(+0.04%)
May 11, 2021	23.50	23.68	23.21	23.31	1,865,647	-0.37(-1.55%)
May 10, 2021	23.96	24.05	23.59	23.68	1,144,819	-0.22(-0.92%)
May 07, 2021	24.01	24.07	23.79	23.90	1,475,454	-0.24(-0.98%)
May 06, 2021	24.02	24.43	23.86	24.13	1,545,124	+0.27(+1.13%)
May 05, 2021	23.95	24.06	23.54	23.86	1,125,742	-0.02(-0.07%)
May 04, 2021	23.65	23.90	23.33	23.88	861,166	+0.28(+1.21%)

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.