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 (%)
Feb 26, 2021	25.01	25.41	24.19	24.33	2,565,577	-0.55(-2.22%)
Feb 25, 2021	25.57	26.47	24.83	24.89	2,847,109	-0.23(-0.93%)
Feb 24, 2021	25.54	25.67	24.71	25.12	1,957,199	-0.20(-0.79%)
Feb 23, 2021	24.55	25.47	23.74	25.32	1,773,423	+0.53(+2.14%)
Feb 22, 2021	24.90	25.52	24.75	24.79	1,436,328	-0.11(-0.45%)
Feb 19, 2021	24.81	25.28	24.47	24.90	952,291	+0.12(+0.49%)
Feb 18, 2021	25.42	25.66	24.73	24.78	1,856,890	-0.53(-2.09%)
Feb 17, 2021	25.10	25.46	24.53	25.31	1,190,190	+0.26(+1.02%)
Feb 16, 2021	26.23	26.34	24.73	25.06	1,939,306	-1.10(-4.20%)
Feb 12, 2021	26.28	26.64	25.80	26.15	775,543	-0.14(-0.52%)
Feb 11, 2021	26.48	26.95	25.93	26.29	935,677	-0.18(-0.70%)
Feb 10, 2021	26.76	27.00	25.65	26.48	1,248,295	-0.11(-0.42%)
Feb 09, 2021	26.88	27.11	26.37	26.59	893,912	-0.11(-0.42%)
Feb 08, 2021	26.58	26.82	25.56	26.70	1,381,570	+0.55(+2.09%)
Feb 05, 2021	26.10	26.37	25.76	26.15	1,185,378	+0.09(+0.34%)
Feb 04, 2021	26.31	26.31	25.52	26.07	1,576,105	-0.28(-1.07%)
Feb 03, 2021	25.95	26.52	24.28	26.35	3,143,360	+0.39(+1.48%)
Feb 02, 2021	29.51	29.80	25.59	25.96	4,822,729	-3.99(-13.31%)

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.