Indicators

B&G Foods Holdings (NY: BGS )

9.550 -0.040 (-0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	11.89	12.07	11.84	11.93	590,715	+0.05(+0.42%)
Nov 27, 2019	11.42	11.89	11.41	11.88	1,421,963	+0.46(+4.04%)
Nov 26, 2019	11.66	11.66	11.40	11.42	1,252,113	-0.24(-2.10%)
Nov 25, 2019	11.56	11.69	11.51	11.66	1,138,032	+0.11(+0.94%)
Nov 22, 2019	11.60	11.67	11.46	11.56	962,548	-0.01(-0.13%)
Nov 21, 2019	11.73	11.77	11.49	11.57	1,188,053	-0.16(-1.35%)
Nov 20, 2019	11.43	11.75	11.35	11.73	1,413,754	+0.24(+2.07%)
Nov 19, 2019	11.81	11.81	11.48	11.49	1,178,520	-0.24(-2.03%)
Nov 18, 2019	11.80	11.88	11.64	11.73	1,429,841	-0.05(-0.43%)
Nov 15, 2019	11.58	11.79	11.43	11.78	1,462,213	+0.21(+1.81%)
Nov 14, 2019	11.72	11.78	11.50	11.57	1,310,057	-0.17(-1.41%)
Nov 13, 2019	11.69	11.74	11.43	11.74	1,884,282	+0.05(+0.43%)
Nov 12, 2019	11.72	11.82	11.49	11.69	2,224,415	-0.05(-0.43%)
Nov 11, 2019	12.27	12.28	11.71	11.74	1,763,214	-0.63(-5.13%)
Nov 08, 2019	12.31	12.51	12.23	12.37	1,215,712	+0.06(+0.53%)
Nov 07, 2019	12.44	12.79	12.24	12.31	2,116,676	-0.12(-0.93%)
Nov 06, 2019	12.46	12.64	11.98	12.42	2,772,032	-0.04(-0.29%)
Nov 05, 2019	11.95	12.82	11.93	12.46	3,951,222	+0.53(+4.41%)
Nov 04, 2019	11.49	12.00	11.49	11.93	2,381,340	+0.42(+3.63%)

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.