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 (%)
Jul 29, 2022	21.92	22.03	21.72	21.84	881,393	-0.21(-0.96%)
Jul 28, 2022	21.38	22.07	21.32	22.05	831,253	+0.76(+3.57%)
Jul 27, 2022	21.33	21.38	21.00	21.29	477,942	-0.09(-0.41%)
Jul 26, 2022	21.18	21.38	20.93	21.38	489,066	+0.07(+0.33%)
Jul 25, 2022	21.10	21.36	21.01	21.31	476,359	+0.19(+0.88%)
Jul 22, 2022	20.84	21.12	20.68	21.12	588,751	+0.34(+1.62%)
Jul 21, 2022	21.08	21.08	20.44	20.78	823,643	-0.42(-1.96%)
Jul 20, 2022	21.34	21.47	21.03	21.20	515,744	-0.06(-0.29%)
Jul 19, 2022	21.27	21.43	21.15	21.26	620,188	+0.22(+1.05%)
Jul 18, 2022	20.80	21.27	20.72	21.04	833,753	+0.27(+1.32%)
Jul 15, 2022	21.01	21.01	20.67	20.77	672,873	-0.19(-0.89%)
Jul 14, 2022	20.80	20.96	20.61	20.95	634,264	-0.11(-0.50%)
Jul 13, 2022	20.87	21.11	20.70	21.06	554,134	+0.03(+0.13%)
Jul 12, 2022	20.44	21.16	20.38	21.03	821,966	+0.65(+3.21%)
Jul 11, 2022	20.63	20.99	20.25	20.38	623,420	-0.18(-0.86%)
Jul 08, 2022	20.94	21.12	20.35	20.55	1,028,546	-0.39(-1.86%)
Jul 07, 2022	21.05	21.38	20.74	20.94	701,977	-0.27(-1.25%)
Jul 06, 2022	21.09	21.42	20.91	21.21	848,203	+0.01(+0.04%)
Jul 05, 2022	21.09	21.33	20.81	21.20	939,567	-0.15(-0.70%)

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.