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, 2022	25.94	25.94	24.97	25.22	2,409,395	-0.92(-3.52%)
Feb 25, 2022	26.08	26.49	26.06	26.14	868,140	+0.20(+0.76%)
Feb 24, 2022	25.99	26.33	25.30	25.94	1,133,368	-0.43(-1.65%)
Feb 23, 2022	26.82	26.91	26.27	26.38	822,955	-0.37(-1.37%)
Feb 22, 2022	26.74	26.94	26.35	26.74	1,794,526	-0.01(-0.03%)
Feb 18, 2022				26.75	0	+0.18(+0.67%)
Feb 17, 2022	26.40	26.63	26.20	26.57	817,548	+0.16(+0.61%)
Feb 16, 2022	26.30	26.60	26.11	26.41	643,828	+0.03(+0.10%)
Feb 15, 2022	26.24	26.56	26.11	26.39	336,498	+0.12(+0.45%)
Feb 14, 2022	26.47	26.60	25.75	26.27	671,873	-0.11(-0.42%)
Feb 11, 2022	25.80	26.45	25.68	26.38	688,381	+0.64(+2.48%)
Feb 10, 2022	25.91	26.21	25.68	25.74	952,099	-0.19(-0.72%)
Feb 09, 2022	26.07	26.22	25.77	25.93	1,170,489	+0.03(+0.13%)
Feb 08, 2022	25.94	26.11	25.77	25.89	815,695	-0.04(-0.16%)
Feb 07, 2022	26.07	26.25	25.83	25.94	635,381	-0.20(-0.75%)
Feb 04, 2022	26.75	26.91	25.67	26.13	992,431	-0.66(-2.45%)
Feb 03, 2022	26.65	26.84	26.34	26.79	840,533	+0.23(+0.87%)
Feb 02, 2022	26.57	26.72	26.37	26.56	751,527	+0.01(+0.03%)

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.