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 (%)
Apr 29, 2022	24.13	24.27	23.17	23.34	847,110	-0.74(-3.06%)
Apr 28, 2022	24.39	24.39	23.92	24.08	581,043	-0.09(-0.36%)
Apr 27, 2022	24.20	24.65	24.05	24.17	1,107,591	-0.03(-0.14%)
Apr 26, 2022	24.91	25.04	24.14	24.20	975,913	-0.78(-3.12%)
Apr 25, 2022	24.83	24.99	24.27	24.98	1,205,178	+0.11(+0.45%)
Apr 22, 2022	25.09	25.23	24.83	24.87	895,562	-0.25(-1.00%)
Apr 21, 2022	24.98	25.42	24.89	25.12	1,049,142	+0.10(+0.38%)
Apr 20, 2022	24.57	25.14	24.57	25.02	1,366,607	+0.51(+2.09%)
Apr 19, 2022	23.93	24.65	23.89	24.51	1,121,207	+0.66(+2.76%)
Apr 18, 2022	23.93	23.99	23.74	23.85	864,515	-0.08(-0.33%)
Apr 14, 2022	23.72	24.12	23.72	23.93	861,397	+0.26(+1.10%)
Apr 13, 2022	23.62	23.79	23.51	23.67	468,332	+0.13(+0.55%)
Apr 12, 2022	23.53	23.79	23.44	23.54	961,282	-0.08(-0.33%)
Apr 11, 2022	23.59	23.95	23.57	23.62	911,824	+0.09(+0.37%)
Apr 08, 2022	23.40	23.85	23.33	23.53	1,138,348	+0.19(+0.82%)
Apr 07, 2022	23.27	23.64	23.24	23.34	1,278,452	+0.10(+0.45%)
Apr 06, 2022	22.88	23.33	22.84	23.24	1,185,120	+0.29(+1.25%)
Apr 05, 2022	23.37	23.68	22.95	22.95	1,291,019	-0.44(-1.89%)
Apr 04, 2022	23.21	23.40	22.98	23.39	1,217,823	+0.13(+0.56%)

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.