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 28, 2019	16.37	16.85	16.37	16.60	2,508,489	+0.23(+1.40%)
Feb 27, 2019	15.64	16.38	14.78	16.37	7,764,587	-0.26(-1.54%)
Feb 26, 2019	16.74	16.78	15.98	16.62	3,756,131	+0.11(+0.65%)
Feb 25, 2019	17.38	17.49	16.45	16.51	2,478,070	-0.90(-5.15%)
Feb 22, 2019	17.94	17.94	17.15	17.41	2,117,928	-0.90(-4.90%)
Feb 21, 2019	18.15	18.33	18.08	18.31	710,728	+0.13(+0.74%)
Feb 20, 2019	17.97	18.30	17.94	18.17	893,903	+0.17(+0.94%)
Feb 19, 2019	17.80	18.21	17.66	18.00	982,112	+0.34(+1.91%)
Feb 15, 2019	17.63	17.80	17.51	17.67	759,878	+0.13(+0.77%)
Feb 14, 2019	17.67	17.82	17.53	17.53	787,794	-0.13(-0.76%)
Feb 13, 2019	17.61	17.86	17.40	17.67	756,267	-0.01(-0.04%)
Feb 12, 2019	17.54	17.80	17.48	17.67	476,109	+0.20(+1.16%)
Feb 11, 2019	17.48	17.64	17.38	17.47	496,693	+0.00(+0.00%)
Feb 08, 2019	17.36	17.56	17.36	17.47	474,145	+0.06(+0.35%)
Feb 07, 2019	17.22	17.47	17.08	17.41	701,278	+0.07(+0.43%)
Feb 06, 2019	17.39	17.69	17.25	17.34	471,603	-0.18(-1.00%)
Feb 05, 2019	17.24	17.71	17.22	17.51	1,060,385	+0.29(+1.68%)
Feb 04, 2019	17.23	17.37	17.13	17.22	937,128	-0.02(-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.