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 (%)
Apr 28, 2017	25.64	25.64	25.28	25.46	685,636	-0.15(-0.59%)
Apr 27, 2017	25.52	25.64	25.23	25.61	820,243	+0.24(+0.96%)
Apr 26, 2017	25.58	25.61	25.19	25.37	1,070,538	-0.09(-0.36%)
Apr 25, 2017	25.43	25.61	25.25	25.46	806,578	+0.24(+0.96%)
Apr 24, 2017	26.01	26.04	25.19	25.22	894,144	-0.55(-2.12%)
Apr 21, 2017	25.49	26.01	25.40	25.77	1,271,393	+0.27(+1.07%)
Apr 20, 2017	25.52	25.67	25.34	25.49	917,374	+0.09(+0.36%)
Apr 19, 2017	25.22	25.61	25.16	25.40	1,703,074	+0.30(+1.21%)
Apr 18, 2017	24.58	25.16	24.55	25.10	1,327,095	+0.48(+1.97%)
Apr 17, 2017	24.07	24.64	23.95	24.61	972,059	+0.55(+2.27%)
Apr 13, 2017	23.98	24.19	23.92	24.07	750,848	-0.03(-0.13%)
Apr 12, 2017	24.22	24.25	24.02	24.10	746,968	-0.12(-0.50%)
Apr 11, 2017	24.04	24.25	23.98	24.22	703,437	+0.15(+0.63%)
Apr 10, 2017	23.92	24.10	23.83	24.07	539,248	+0.12(+0.51%)
Apr 07, 2017	23.73	24.04	23.67	23.95	699,238	+0.27(+1.15%)
Apr 06, 2017	23.61	23.92	23.40	23.67	1,071,754	+0.03(+0.13%)
Apr 05, 2017	24.10	24.10	23.61	23.64	1,325,074	-0.42(-1.76%)
Apr 04, 2017	24.22	24.22	24.01	24.07	1,356,671	-0.15(-0.63%)

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.