Indicators

B&G Foods Holdings (NY: BGS )

8.280 -3.270 (-28.31%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	13.16	13.16	12.68	12.94	1,156,450	-0.10(-0.78%)
Jan 30, 2023	12.88	13.24	12.81	13.04	992,033	+0.08(+0.64%)
Jan 27, 2023	12.37	13.06	12.33	12.96	1,372,778	+0.60(+4.85%)
Jan 26, 2023	12.78	12.85	12.17	12.36	1,058,175	-0.42(-3.32%)
Jan 25, 2023	12.80	12.91	12.61	12.78	716,049	-0.06(-0.43%)
Jan 24, 2023	13.57	13.82	12.73	12.84	1,211,020	-0.92(-6.71%)
Jan 23, 2023	13.33	13.80	13.33	13.76	852,614	+0.44(+3.33%)
Jan 20, 2023	13.05	13.35	12.94	13.32	1,162,081	+0.31(+2.41%)
Jan 19, 2023	12.87	13.09	12.73	13.00	810,218	+0.05(+0.36%)
Jan 18, 2023	13.37	13.54	12.88	12.96	1,319,070	-0.36(-2.70%)
Jan 17, 2023	12.86	13.47	12.82	13.32	1,530,199	+0.54(+4.26%)
Jan 13, 2023	12.67	12.77	12.54	12.77	1,190,703	-0.07(-0.57%)
Jan 12, 2023	12.67	13.21	12.65	12.85	1,975,483	+0.21(+1.68%)
Jan 11, 2023	12.04	12.70	12.04	12.63	2,212,945	+0.69(+5.80%)
Jan 10, 2023	11.48	12.00	11.45	11.94	1,128,238	+0.56(+4.95%)
Jan 09, 2023	11.54	11.78	11.38	11.38	869,838	-0.10(-0.88%)
Jan 06, 2023	11.14	11.53	11.10	11.48	1,022,818	+0.36(+3.24%)
Jan 05, 2023	11.04	11.24	10.79	11.12	1,087,025	+0.08(+0.75%)
Jan 04, 2023	10.46	11.10	10.19	11.04	1,910,950	+0.66(+6.41%)

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.