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 (%)
Sep 29, 2017	19.60	19.92	19.51	19.85	2,397,645	+0.62(+3.24%)
Sep 28, 2017	19.57	19.72	19.04	19.23	2,656,232	-0.27(-1.39%)
Sep 27, 2017	19.04	19.59	18.81	19.50	2,060,632	+0.49(+2.58%)
Sep 26, 2017	18.82	19.22	18.76	19.01	1,443,061	+0.12(+0.65%)
Sep 25, 2017	18.48	18.94	18.36	18.88	1,932,341	+0.43(+2.33%)
Sep 22, 2017	18.39	18.76	18.39	18.45	1,671,496	+0.12(+0.67%)
Sep 21, 2017	18.42	18.48	18.15	18.33	2,111,168	-0.09(-0.50%)
Sep 20, 2017	18.79	18.85	18.12	18.42	3,774,353	-0.46(-2.44%)
Sep 19, 2017	19.50	19.53	18.76	18.88	2,187,705	-0.61(-3.15%)
Sep 18, 2017	19.19	19.80	19.16	19.50	1,972,888	+0.21(+1.11%)
Sep 15, 2017	19.10	19.33	18.88	19.28	1,716,864	+0.25(+1.29%)
Sep 14, 2017	19.37	19.40	18.97	19.04	1,914,192	-0.34(-1.74%)
Sep 13, 2017	19.31	19.74	19.28	19.37	1,883,805	+0.09(+0.48%)
Sep 12, 2017	19.44	19.48	19.19	19.28	1,146,256	-0.21(-1.10%)
Sep 11, 2017	19.62	19.71	19.44	19.50	1,144,397	+0.12(+0.63%)
Sep 08, 2017	19.62	19.79	19.34	19.37	1,215,253	-0.28(-1.41%)
Sep 07, 2017	19.93	20.03	19.59	19.65	1,441,112	-0.28(-1.39%)
Sep 06, 2017	19.13	20.14	19.07	19.93	2,387,445	+0.83(+4.34%)
Sep 05, 2017	19.10	19.40	18.97	19.10	2,047,433	+0.00(+0.00%)

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.