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 (%)
Feb 29, 2016	21.01	21.11	19.81	19.91	3,308,150	-0.94(-4.53%)
Feb 26, 2016	20.97	21.59	20.22	20.86	5,080,582	-2.39(-10.28%)
Feb 25, 2016	22.70	23.31	22.49	23.25	1,406,336	+0.68(+3.01%)
Feb 24, 2016	22.20	22.72	22.13	22.57	1,375,801	+0.24(+1.06%)
Feb 23, 2016	21.69	22.41	21.65	22.33	1,111,262	+0.75(+3.47%)
Feb 22, 2016	21.69	21.81	21.39	21.58	592,247	+0.05(+0.21%)
Feb 19, 2016	21.16	21.90	20.98	21.54	802,851	+0.34(+1.60%)
Feb 18, 2016	21.11	21.44	20.79	21.20	540,603	+0.10(+0.46%)
Feb 17, 2016	21.34	21.49	20.93	21.10	532,324	-0.07(-0.33%)
Feb 16, 2016	21.46	21.55	20.78	21.17	675,509	-0.05(-0.22%)
Feb 12, 2016	21.59	21.21	21.21	21.21	581,067	-0.27(-1.26%)
Feb 11, 2016	21.01	21.58	20.79	21.48	713,368	+0.17(+0.78%)
Feb 10, 2016	20.51	21.52	20.41	21.32	1,293,615	+0.92(+4.49%)
Feb 09, 2016	19.88	20.53	19.88	20.40	749,501	+0.40(+2.01%)
Feb 08, 2016	20.06	20.17	19.70	20.00	639,662	-0.25(-1.25%)
Feb 05, 2016	20.26	20.48	19.95	20.25	568,324	+0.07(+0.37%)
Feb 04, 2016	20.72	20.94	20.10	20.18	590,990	-0.58(-2.77%)
Feb 03, 2016	20.74	20.91	20.59	20.75	532,805	+0.12(+0.56%)
Feb 02, 2016	20.69	20.81	20.41	20.64	637,632	-0.21(-1.02%)

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.