Indicators

B&G Foods Holdings (NY: BGS )

11.06 +0.13 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	11.50	11.79	11.41	11.44	792,247	-0.01(-0.09%)
Mar 27, 2024	11.17	11.46	11.14	11.45	652,859	+0.34(+3.06%)
Mar 26, 2024	11.28	11.33	11.10	11.11	732,420	-0.06(-0.53%)
Mar 25, 2024	11.08	11.23	11.06	11.17	719,393	+0.25(+2.25%)
Mar 22, 2024	11.07	11.09	10.86	10.92	667,915	-0.14(-1.24%)
Mar 21, 2024	10.86	11.26	10.72	11.06	1,134,171	+0.23(+2.09%)
Mar 20, 2024	10.48	10.89	10.42	10.83	1,217,863	+0.36(+3.47%)
Mar 19, 2024	10.36	10.57	10.31	10.47	988,443	+0.09(+0.85%)
Mar 18, 2024	10.52	10.52	10.31	10.38	1,104,346	-0.19(-1.77%)
Mar 15, 2024	10.91	11.02	10.54	10.57	2,463,867	-0.36(-3.33%)
Mar 14, 2024	11.04	11.08	10.72	10.93	1,733,770	+0.01(+0.09%)
Mar 13, 2024	10.90	11.15	10.90	10.92	749,308	+0.02(+0.18%)
Mar 12, 2024	11.22	11.22	10.83	10.90	947,609	-0.32(-2.89%)
Mar 11, 2024	11.00	11.45	11.00	11.23	1,013,444	+0.23(+2.06%)
Mar 08, 2024	10.91	11.12	10.91	11.00	786,438	+0.13(+1.18%)
Mar 07, 2024	10.97	11.11	10.77	10.87	1,240,043	-0.06(-0.54%)
Mar 06, 2024	11.07	11.19	10.76	10.93	978,629	-0.03(-0.27%)
Mar 05, 2024	11.11	11.25	10.92	10.96	1,099,982	-0.18(-1.59%)
Mar 04, 2024	11.69	11.69	11.11	11.14	1,336,511	-0.57(-4.87%)

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.