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 (%)
Feb 28, 2018	18.63	18.78	17.36	17.49	8,546,592	-2.21(-11.22%)
Feb 27, 2018	20.21	20.33	19.70	19.70	2,458,185	-0.51(-2.50%)
Feb 26, 2018	19.95	20.33	19.61	20.21	1,676,911	+0.47(+2.40%)
Feb 23, 2018	19.57	20.02	19.51	19.73	1,414,861	+0.16(+0.81%)
Feb 22, 2018	19.64	19.80	19.45	19.57	1,727,664	+0.00(+0.00%)
Feb 21, 2018	20.14	20.27	19.51	19.57	1,774,251	-0.54(-2.67%)
Feb 20, 2018	20.77	20.81	19.98	20.11	2,039,844	-0.63(-3.04%)
Feb 16, 2018		20.74	20.74	20.74	0	+0.09(+0.46%)
Feb 15, 2018	20.52	20.84	20.17	20.65	875,323	+0.13(+0.62%)
Feb 14, 2018	20.08	20.58	19.98	20.52	707,347	+0.35(+1.72%)
Feb 13, 2018	20.65	20.65	20.14	20.17	1,776,807	-0.47(-2.29%)
Feb 12, 2018	20.62	20.93	20.02	20.65	2,804,514	+0.13(+0.62%)
Feb 09, 2018	20.30	20.68	20.08	20.52	2,070,581	+0.44(+2.20%)
Feb 08, 2018	20.02	20.32	19.73	20.08	1,152,009	+0.03(+0.16%)
Feb 07, 2018	19.83	20.21	19.57	20.05	1,767,837	+0.28(+1.44%)
Feb 06, 2018	19.45	19.94	19.35	19.76	1,749,057	-0.13(-0.63%)
Feb 05, 2018	19.86	20.13	19.73	19.89	923,422	-0.22(-1.10%)
Feb 02, 2018	20.43	20.62	19.83	20.11	1,930,887	-0.51(-2.45%)

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.