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, 2020	10.36	11.46	10.28	10.95	5,887,651	+0.38(+3.64%)
Feb 27, 2020	11.36	11.51	10.54	10.56	4,862,578	-1.09(-9.33%)
Feb 26, 2020	10.40	11.83	10.25	11.65	10,714,261	+2.20(+23.24%)
Feb 25, 2020	9.802	9.898	9.395	9.454	2,712,027	-0.23(-2.37%)
Feb 24, 2020	9.979	10.05	9.595	9.684	3,213,983	-0.46(-4.52%)
Feb 21, 2020	10.22	10.44	10.13	10.14	1,850,984	-0.07(-0.72%)
Feb 20, 2020	10.16	10.39	10.16	10.22	1,957,444	+0.12(+1.17%)
Feb 19, 2020	10.28	10.58	10.07	10.10	2,761,434	-0.12(-1.16%)
Feb 18, 2020	10.08	10.28	9.942	10.22	2,038,925	+0.14(+1.40%)
Feb 14, 2020	10.06	10.28	9.994	10.08	1,551,836	-0.01(-0.07%)
Feb 13, 2020	10.31	10.45	10.07	10.08	1,683,788	-0.23(-2.22%)
Feb 12, 2020	10.46	10.64	10.31	10.31	1,646,253	-0.12(-1.13%)
Feb 11, 2020	10.28	10.76	10.25	10.43	2,480,303	+0.20(+1.95%)
Feb 10, 2020	10.67	10.73	10.21	10.23	2,405,906	-0.43(-4.03%)
Feb 07, 2020	10.76	10.90	10.65	10.66	1,593,876	-0.03(-0.28%)
Feb 06, 2020	11.30	11.53	10.59	10.69	2,833,376	-0.59(-5.25%)
Feb 05, 2020	11.02	11.46	11.02	11.28	1,821,953	+0.24(+2.21%)
Feb 04, 2020	11.39	11.41	11.03	11.04	2,362,823	-0.33(-2.93%)

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.