Indicators

B&G Foods Holdings (NY: BGS )

8.570 +0.560 (+6.99%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	10.37	10.52	10.29	10.32	1,139,552	-0.16(-1.50%)
Dec 28, 2023	10.35	10.58	10.33	10.48	886,671	-0.01(-0.09%)
Dec 27, 2023	10.58	10.58	10.39	10.49	891,117	-0.07(-0.64%)
Dec 26, 2023	10.44	10.65	10.34	10.56	820,024	+0.11(+1.02%)
Dec 22, 2023	10.41	10.65	10.40	10.45	747,309	+0.00(+0.00%)
Dec 21, 2023	10.27	10.60	10.21	10.45	1,166,584	+0.28(+2.75%)
Dec 20, 2023	10.27	10.46	10.11	10.17	1,353,362	-0.21(-2.05%)
Dec 19, 2023	10.37	10.52	10.22	10.38	1,510,790	+0.12(+1.13%)
Dec 18, 2023	10.40	10.42	10.18	10.27	1,411,004	-0.20(-1.94%)
Dec 15, 2023	10.65	10.65	10.34	10.47	3,929,457	-0.15(-1.45%)
Dec 14, 2023	10.55	11.03	10.55	10.63	2,280,171	+0.25(+2.42%)
Dec 13, 2023	9.863	10.55	9.785	10.37	3,102,733	+0.46(+4.68%)
Dec 12, 2023	9.863	9.998	9.747	9.911	966,791	+0.03(+0.29%)
Dec 11, 2023	9.901	10.01	9.805	9.882	863,656	+0.01(+0.10%)
Dec 08, 2023	9.834	10.10	9.776	9.872	1,206,638	-0.03(-0.29%)
Dec 07, 2023	9.583	10.01	9.525	9.901	1,518,522	+0.29(+3.02%)
Dec 06, 2023	9.351	9.641	9.273	9.612	1,354,948	+0.41(+4.41%)
Dec 05, 2023	9.467	9.515	9.114	9.206	1,272,867	-0.32(-3.35%)
Dec 04, 2023	9.177	9.650	9.148	9.525	1,701,361	+0.34(+3.68%)

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.