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 (%)
Jun 28, 2013	17.66	17.84	17.56	17.63	966,806	+0.03(+0.15%)
Jun 27, 2013	17.60	17.74	17.58	17.61	398,444	+0.07(+0.38%)
Jun 26, 2013	17.67	17.67	17.51	17.54	509,502	+0.07(+0.39%)
Jun 25, 2013	17.40	17.71	17.30	17.47	758,551	+0.20(+1.13%)
Jun 24, 2013	17.05	17.45	16.90	17.28	938,970	+0.08(+0.45%)
Jun 21, 2013	17.00	17.32	17.00	17.20	1,307,151	+0.26(+1.52%)
Jun 20, 2013	16.80	17.05	16.80	16.94	795,180	-0.09(-0.54%)
Jun 19, 2013	17.13	17.35	17.01	17.04	427,112	-0.28(-1.63%)
Jun 18, 2013	17.03	17.34	16.90	17.32	627,439	+0.31(+1.81%)
Jun 17, 2013	16.84	17.05	16.80	17.01	674,468	+0.26(+1.56%)
Jun 14, 2013	16.60	16.87	16.54	16.75	637,325	+0.16(+0.96%)
Jun 13, 2013	16.19	16.63	16.19	16.59	605,885	+0.40(+2.44%)
Jun 12, 2013	16.17	16.25	16.09	16.19	680,829	+0.08(+0.48%)
Jun 11, 2013	15.97	16.37	15.77	16.12	784,579	+0.11(+0.71%)
Jun 10, 2013	15.15	16.07	15.15	16.00	1,403,975	+1.02(+6.82%)
Jun 07, 2013	14.81	15.05	14.73	14.98	588,800	+0.25(+1.71%)
Jun 06, 2013	14.73	14.90	14.66	14.73	697,055	-0.03(-0.21%)
Jun 05, 2013	14.71	14.88	14.61	14.76	630,101	+0.06(+0.38%)
Jun 04, 2013	14.95	14.97	14.55	14.71	1,040,647	-0.22(-1.44%)

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.