Indicators

B&G Foods Holdings (NY: BGS )

9.710 +0.310 (+3.30%)

Streaming Delayed Price Updated: 3:31 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.11	20.15	18.82	19.49	1,029,441	-0.71(-3.50%)
Dec 28, 2018	20.64	20.77	20.07	20.19	988,940	-0.40(-1.95%)
Dec 27, 2018	20.20	20.60	19.82	20.60	998,007	+0.36(+1.77%)
Dec 26, 2018	19.98	20.32	19.53	20.24	1,047,895	+0.27(+1.36%)
Dec 24, 2018	19.49	20.22	19.08	19.97	783,292	+0.46(+2.38%)
Dec 21, 2018	19.97	20.48	19.29	19.50	1,760,939	-0.46(-2.33%)
Dec 20, 2018	19.76	20.38	19.54	19.97	1,065,518	+0.19(+0.94%)
Dec 19, 2018	20.11	20.56	19.75	19.78	1,270,847	-0.13(-0.67%)
Dec 18, 2018	19.41	19.97	19.28	19.91	1,105,888	+0.68(+3.52%)
Dec 17, 2018	20.44	20.51	19.10	19.24	927,750	-1.32(-6.43%)
Dec 14, 2018	20.70	20.97	20.54	20.56	957,457	-0.15(-0.71%)
Dec 13, 2018	20.52	20.71	20.26	20.70	883,204	+0.23(+1.10%)
Dec 12, 2018	20.34	20.64	20.24	20.48	1,308,219	+0.65(+3.28%)
Dec 11, 2018	19.91	20.50	19.79	19.83	1,386,870	-0.02(-0.10%)
Dec 10, 2018	19.75	19.91	19.40	19.85	1,141,521	+0.07(+0.37%)
Dec 07, 2018	19.79	19.85	19.56	19.77	1,036,555	-0.02(-0.10%)
Dec 06, 2018	19.52	19.79	19.13	19.79	1,489,000	+0.28(+1.43%)
Dec 04, 2018	19.98	20.05	19.51	19.51	1,230,307	-0.38(-1.93%)

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.