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, 2017	25.78	25.91	25.36	25.48	2,060,510	-0.30(-1.16%)
Feb 27, 2017	26.10	26.25	25.66	25.78	2,085,219	-0.39(-1.49%)
Feb 24, 2017	26.37	26.97	25.72	26.16	3,414,636	-1.95(-6.93%)
Feb 23, 2017	28.53	28.62	27.99	28.11	868,711	-0.39(-1.37%)
Feb 22, 2017	28.44	28.52	27.99	28.50	762,811	+0.06(+0.21%)
Feb 21, 2017	27.99	28.47	27.87	28.44	1,072,758	+0.39(+1.39%)
Feb 17, 2017		28.05	28.05	28.05	0	-0.09(-0.32%)
Feb 16, 2017	28.05	28.32	27.84	28.14	666,505	+0.06(+0.21%)
Feb 15, 2017	27.75	28.20	27.57	28.08	594,017	+0.27(+0.97%)
Feb 14, 2017	27.84	27.89	27.48	27.81	814,349	-0.03(-0.11%)
Feb 13, 2017	27.69	27.87	27.48	27.84	694,483	+0.18(+0.65%)
Feb 10, 2017	27.30	27.72	27.18	27.66	663,318	+0.42(+1.54%)
Feb 09, 2017	26.64	27.30	26.64	27.24	559,784	+0.60(+2.25%)
Feb 08, 2017	26.61	26.79	26.43	26.64	505,765	+0.06(+0.23%)
Feb 07, 2017	26.46	26.60	26.34	26.58	560,795	+0.15(+0.57%)
Feb 06, 2017	26.82	26.82	26.22	26.43	582,377	-0.36(-1.34%)
Feb 03, 2017	26.82	26.84	26.40	26.79	544,144	+0.18(+0.68%)
Feb 02, 2017	26.61	26.88	26.55	26.61	561,102	+0.06(+0.23%)

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.