Indicators

B&G Foods Holdings (NY: BGS )

9.720 +0.320 (+3.40%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	21.33	21.86	21.24	21.86	1,356,789	+0.68(+3.21%)
Nov 27, 2020	20.85	21.32	20.66	21.19	508,338	+0.36(+1.74%)
Nov 25, 2020	21.24	21.30	20.78	20.82	720,589	-0.38(-1.79%)
Nov 24, 2020	20.81	21.40	20.69	21.20	1,147,133	+0.48(+2.32%)
Nov 23, 2020	20.70	21.00	20.41	20.72	1,238,135	+0.00(+0.00%)
Nov 20, 2020	20.88	21.00	20.37	20.72	1,331,126	-0.26(-1.24%)
Nov 19, 2020	20.65	21.00	20.55	20.98	732,980	+0.27(+1.30%)
Nov 18, 2020	21.00	21.19	20.70	20.71	1,049,480	-0.18(-0.87%)
Nov 17, 2020	21.01	21.08	20.77	20.89	1,593,992	-0.30(-1.42%)
Nov 16, 2020	21.40	21.40	20.63	21.19	2,728,556	-0.45(-2.08%)
Nov 13, 2020	21.92	21.92	21.36	21.64	1,218,922	-0.12(-0.54%)
Nov 12, 2020	21.87	21.88	21.25	21.76	1,418,229	-0.09(-0.40%)
Nov 11, 2020	21.44	21.91	21.15	21.85	1,602,291	+0.61(+2.86%)
Nov 10, 2020	21.28	21.64	20.81	21.24	1,906,296	+0.11(+0.52%)
Nov 09, 2020	21.78	21.99	19.95	21.13	2,954,831	-1.52(-6.69%)
Nov 06, 2020	22.50	23.56	22.28	22.65	1,701,805	+0.38(+1.70%)
Nov 05, 2020	22.24	22.47	21.72	22.27	1,251,997	+0.13(+0.61%)
Nov 04, 2020	22.50	22.84	22.05	22.13	1,317,528	-0.55(-2.44%)
Nov 03, 2020	22.13	22.86	21.87	22.69	1,605,928	+0.58(+2.61%)

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.