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 (%)
Nov 28, 2014	15.84	15.96	15.61	15.62	243,094	-0.15(-0.97%)
Nov 26, 2014	15.58	15.77	15.77	15.77	521,651	+0.22(+1.40%)
Nov 25, 2014	15.53	15.61	15.31	15.55	660,923	+0.01(+0.03%)
Nov 24, 2014	15.65	15.67	15.49	15.55	398,855	-0.03(-0.18%)
Nov 21, 2014	15.71	15.73	15.54	15.58	485,176	+0.07(+0.42%)
Nov 20, 2014	15.54	15.61	15.45	15.51	433,416	-0.07(-0.42%)
Nov 19, 2014	15.73	15.76	15.50	15.58	450,133	-0.20(-1.25%)
Nov 18, 2014	16.10	16.26	15.72	15.77	595,947	-0.24(-1.50%)
Nov 17, 2014	15.80	16.09	15.80	16.01	403,898	+0.21(+1.31%)
Nov 14, 2014	16.01	16.04	15.60	15.81	837,079	-0.19(-1.19%)
Nov 13, 2014	16.12	16.21	15.93	16.00	376,162	-0.08(-0.48%)
Nov 12, 2014	15.73	16.12	15.68	16.07	505,370	+0.24(+1.52%)
Nov 11, 2014	16.12	16.12	15.66	15.83	606,977	-0.32(-1.99%)
Nov 10, 2014	15.95	16.16	15.85	16.15	377,320	+0.19(+1.20%)
Nov 07, 2014	15.94	15.99	15.82	15.96	361,431	-0.03(-0.17%)
Nov 06, 2014	15.79	16.00	15.75	15.99	324,358	+0.20(+1.24%)
Nov 05, 2014	16.03	16.11	15.73	15.79	451,204	-0.16(-0.99%)
Nov 04, 2014	15.88	16.09	15.85	15.95	344,958	+0.03(+0.17%)

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.