Indicators

B&G Foods Holdings (NY: BGS )

11.10 -0.14 (-1.25%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	9.399	9.708	9.382	9.554	878,383	+0.18(+1.96%)
Sep 28, 2023	9.312	9.525	9.312	9.370	1,209,493	+0.09(+0.94%)
Sep 27, 2023	9.690	9.760	9.132	9.283	1,808,385	-0.36(-3.73%)
Sep 26, 2023	9.709	9.899	9.572	9.643	948,844	-0.13(-1.36%)
Sep 25, 2023	9.795	9.823	9.703	9.776	1,164,810	-0.09(-0.96%)
Sep 22, 2023	10.09	10.17	9.851	9.870	966,946	-0.18(-1.79%)
Sep 21, 2023	9.747	10.24	9.747	10.05	1,236,970	+0.20(+2.02%)
Sep 20, 2023	9.709	9.861	9.615	9.851	1,099,363	+0.23(+2.36%)
Sep 19, 2023	9.870	9.870	9.600	9.624	1,407,741	-0.34(-3.42%)
Sep 18, 2023	10.06	10.07	9.700	9.965	1,257,621	-0.04(-0.38%)
Sep 15, 2023	10.47	10.53	9.923	10.00	2,579,266	-0.51(-4.86%)
Sep 14, 2023	10.19	10.60	10.18	10.51	1,449,356	+0.34(+3.35%)
Sep 13, 2023	10.31	10.36	9.378	10.17	3,221,892	-0.29(-2.81%)
Sep 12, 2023	10.38	10.66	10.20	10.47	1,669,990	+0.09(+0.91%)
Sep 11, 2023	10.62	10.86	10.34	10.37	1,557,012	-0.17(-1.62%)
Sep 08, 2023	10.88	10.93	10.51	10.54	1,643,601	-0.34(-3.13%)
Sep 07, 2023	11.22	11.32	10.84	10.88	1,747,048	-0.36(-3.20%)
Sep 06, 2023	11.53	11.57	11.18	11.24	1,008,285	-0.27(-2.38%)
Sep 05, 2023	11.75	11.83	11.46	11.52	992,370	-0.27(-2.25%)

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.