Indicators

B&G Foods Holdings (NY: BGS )

8.570 +0.560 (+6.99%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	12.31	12.57	12.27	12.56	1,232,805	+0.32(+2.63%)
Jul 28, 2023	12.84	12.88	12.02	12.24	1,820,237	-0.78(-5.97%)
Jul 27, 2023	13.36	13.45	12.94	13.02	607,707	-0.36(-2.69%)
Jul 26, 2023	13.10	13.43	13.10	13.38	434,282	+0.30(+2.32%)
Jul 25, 2023	13.22	13.25	12.99	13.07	403,681	-0.11(-0.86%)
Jul 24, 2023	12.99	13.23	12.90	13.19	467,848	+0.25(+1.90%)
Jul 21, 2023	12.99	12.99	12.71	12.94	454,079	-0.02(-0.15%)
Jul 20, 2023	13.04	13.04	12.68	12.96	457,226	-0.09(-0.73%)
Jul 19, 2023	12.80	13.08	12.70	13.05	531,815	+0.40(+3.14%)
Jul 18, 2023	12.45	12.84	12.41	12.66	497,568	+0.20(+1.60%)
Jul 17, 2023	12.48	12.71	12.40	12.46	671,249	-0.11(-0.90%)
Jul 14, 2023	12.65	12.69	12.43	12.57	613,940	-0.14(-1.12%)
Jul 13, 2023	12.56	12.98	12.51	12.71	674,350	+0.14(+1.13%)
Jul 12, 2023	12.78	12.79	12.40	12.57	644,519	-0.09(-0.75%)
Jul 11, 2023	12.48	12.78	12.48	12.66	956,609	+0.14(+1.13%)
Jul 10, 2023	12.96	13.05	12.43	12.52	1,082,150	-0.52(-3.99%)
Jul 07, 2023	13.17	13.31	13.03	13.04	507,480	-0.07(-0.51%)
Jul 06, 2023	13.08	13.16	12.95	13.11	542,448	-0.05(-0.36%)
Jul 05, 2023	13.49	13.53	13.12	13.16	839,525	-0.46(-3.41%)

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.