Indicators

B&G Foods Holdings (NY: BGS )

9.400 -0.150 (-1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.77	13.82	13.51	13.62	1,260,200	-0.19(-1.41%)
Sep 27, 2019	14.02	14.15	13.75	13.82	1,380,463	-0.15(-1.11%)
Sep 26, 2019	14.09	14.14	13.84	13.97	1,385,380	-0.05(-0.35%)
Sep 25, 2019	14.14	14.26	13.91	14.02	1,412,436	-0.04(-0.30%)
Sep 24, 2019	13.90	14.07	13.80	14.07	1,599,611	+0.25(+1.78%)
Sep 23, 2019	13.77	14.04	13.59	13.82	1,010,622	+0.06(+0.46%)
Sep 20, 2019	13.43	13.78	13.38	13.76	1,754,118	+0.41(+3.06%)
Sep 19, 2019	13.46	13.56	13.30	13.35	1,325,860	-0.06(-0.42%)
Sep 18, 2019	13.85	13.97	13.31	13.40	1,762,103	-0.43(-3.10%)
Sep 17, 2019	13.62	14.03	13.54	13.83	1,357,967	-0.09(-0.66%)
Sep 16, 2019	13.99	14.11	13.73	13.92	1,433,397	-0.10(-0.70%)
Sep 13, 2019	13.76	14.11	13.72	14.02	1,347,013	+0.25(+1.84%)
Sep 12, 2019	13.99	14.04	13.60	13.77	1,694,355	-0.14(-1.01%)
Sep 11, 2019	13.61	13.99	13.45	13.91	2,150,253	+0.21(+1.54%)
Sep 10, 2019	13.36	13.83	13.26	13.70	1,830,971	+0.32(+2.42%)
Sep 09, 2019	12.90	13.48	12.88	13.38	2,394,962	+0.40(+3.09%)
Sep 06, 2019	12.58	13.10	12.58	12.98	2,507,041	+0.39(+3.13%)
Sep 05, 2019	12.16	12.64	12.10	12.58	1,546,357	+0.44(+3.59%)
Sep 04, 2019	12.15	12.37	12.06	12.15	1,700,783	+0.01(+0.12%)

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.