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 (%)
May 29, 2020	17.81	17.93	17.46	17.68	1,274,147	-0.13(-0.73%)
May 28, 2020	18.27	18.31	17.76	17.81	1,284,332	-0.41(-2.26%)
May 27, 2020	17.40	18.26	17.33	18.22	2,057,968	+0.85(+4.86%)
May 26, 2020	17.21	17.54	17.15	17.37	2,032,329	+0.42(+2.47%)
May 22, 2020	16.86	17.02	16.69	16.95	1,297,791	+0.14(+0.81%)
May 21, 2020	16.97	17.05	16.68	16.82	1,383,090	-0.19(-1.12%)
May 20, 2020	17.71	17.75	16.98	17.01	1,515,460	-0.54(-3.08%)
May 19, 2020	17.93	18.26	17.54	17.55	1,113,208	-0.53(-2.91%)
May 18, 2020	18.44	18.78	17.86	18.07	1,623,417	-0.19(-1.04%)
May 15, 2020	18.20	18.90	18.08	18.26	1,889,416	+0.21(+1.14%)
May 14, 2020	18.84	19.06	17.79	18.06	2,387,389	-0.87(-4.59%)
May 13, 2020	18.67	19.18	18.15	18.93	3,550,968	+1.04(+5.79%)
May 12, 2020	16.45	18.79	16.44	17.89	4,426,650	+1.48(+9.00%)
May 11, 2020	15.99	16.76	15.84	16.41	1,918,939	+0.45(+2.81%)
May 08, 2020	15.78	16.01	15.66	15.96	1,429,540	+0.24(+1.50%)
May 07, 2020	16.00	16.06	15.13	15.73	1,529,311	-0.26(-1.62%)
May 06, 2020	15.80	16.93	15.73	15.99	3,437,274	+1.12(+7.53%)
May 05, 2020	15.01	15.38	14.85	14.87	1,662,946	-0.14(-0.96%)
May 04, 2020	14.94	15.08	14.55	15.01	1,865,550	+0.06(+0.41%)

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.