Indicators

B&G Foods Holdings (NY: BGS )

8.080 +0.070 (+0.87%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.62	21.86	21.56	21.74	989,043	+0.12(+0.55%)
Jul 28, 2017	21.89	21.95	21.44	21.62	999,237	-0.33(-1.50%)
Jul 27, 2017	22.01	22.01	21.77	21.95	912,515	+0.03(+0.14%)
Jul 26, 2017	22.25	22.43	21.77	21.92	1,456,007	-0.24(-1.08%)
Jul 25, 2017	21.83	22.22	21.77	22.16	1,383,795	+0.33(+1.51%)
Jul 24, 2017	22.31	22.34	21.65	21.83	1,554,946	-0.51(-2.28%)
Jul 21, 2017	22.49	22.49	22.12	22.34	1,750,965	+0.00(+0.00%)
Jul 20, 2017	22.25	22.46	21.88	22.34	2,148,503	+0.87(+4.05%)
Jul 19, 2017	21.26	21.68	21.17	21.47	2,036,387	+0.24(+1.13%)
Jul 18, 2017	21.23	21.29	21.05	21.23	1,732,725	+0.03(+0.14%)
Jul 17, 2017	20.63	21.23	20.57	21.20	2,101,559	+0.63(+3.06%)
Jul 14, 2017	20.06	20.63	20.03	20.57	1,151,252	+0.60(+3.00%)
Jul 13, 2017	20.15	20.24	19.85	19.97	2,107,410	-0.12(-0.60%)
Jul 12, 2017	20.24	20.57	19.91	20.09	2,132,749	+0.00(+0.00%)
Jul 11, 2017	20.09	20.21	19.82	20.09	1,449,195	+0.00(+0.00%)
Jul 10, 2017	20.57	20.72	19.94	20.09	1,869,977	-0.57(-2.76%)
Jul 07, 2017	21.23	21.23	20.56	20.66	1,531,558	-0.48(-2.27%)
Jul 06, 2017	21.11	21.26	20.95	21.14	1,345,112	+0.03(+0.14%)
Jul 05, 2017	21.62	21.83	21.08	21.11	1,161,356	-0.48(-2.22%)

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.