Indicators

B&G Foods Holdings (NY: BGS )

8.380 +0.040 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.14	22.38	22.08	22.26	966,126	+0.12(+0.55%)
Jul 28, 2017	22.41	22.48	21.95	22.14	976,084	-0.34(-1.50%)
Jul 27, 2017	22.54	22.54	22.29	22.48	891,371	+0.03(+0.14%)
Jul 26, 2017	22.78	22.96	22.29	22.44	1,422,270	-0.25(-1.08%)
Jul 25, 2017	22.35	22.75	22.29	22.69	1,351,732	+0.34(+1.51%)
Jul 24, 2017	22.84	22.87	22.17	22.35	1,518,917	-0.52(-2.28%)
Jul 21, 2017	23.03	23.03	22.64	22.87	1,710,394	+0.00(+0.00%)
Jul 20, 2017	22.78	23.00	22.40	22.87	2,098,720	+0.89(+4.05%)
Jul 19, 2017	21.77	22.20	21.68	21.98	1,989,202	+0.25(+1.13%)
Jul 18, 2017	21.74	21.80	21.55	21.74	1,692,577	+0.03(+0.14%)
Jul 17, 2017	21.12	21.74	21.06	21.71	2,052,864	+0.64(+3.06%)
Jul 14, 2017	20.54	21.12	20.51	21.06	1,124,576	+0.61(+3.00%)
Jul 13, 2017	20.63	20.73	20.33	20.45	2,058,580	-0.12(-0.60%)
Jul 12, 2017	20.73	21.06	20.39	20.57	2,083,331	+0.00(+0.00%)
Jul 11, 2017	20.57	20.69	20.30	20.57	1,415,616	+0.00(+0.00%)
Jul 10, 2017	21.06	21.22	20.42	20.57	1,826,649	-0.58(-2.76%)
Jul 07, 2017	21.74	21.74	21.05	21.15	1,496,071	-0.49(-2.27%)
Jul 06, 2017	21.62	21.77	21.45	21.65	1,313,945	+0.03(+0.14%)
Jul 05, 2017	22.14	22.35	21.58	21.62	1,134,447	-0.49(-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.