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 (%)
Jun 28, 2019	14.63	14.85	14.60	14.63	1,196,713	+0.01(+0.05%)
Jun 27, 2019	14.26	14.82	14.18	14.62	1,268,055	+0.37(+2.59%)
Jun 26, 2019	14.94	15.24	14.09	14.25	3,266,662	-0.69(-4.60%)
Jun 25, 2019	14.80	15.43	14.59	14.94	2,552,491	+0.19(+1.30%)
Jun 24, 2019	14.50	14.95	14.05	14.75	2,708,431	+0.37(+2.58%)
Jun 21, 2019	15.07	15.19	14.36	14.38	2,848,419	-0.71(-4.69%)
Jun 20, 2019	15.58	15.67	15.08	15.08	1,764,397	-0.52(-3.35%)
Jun 19, 2019	15.59	15.75	15.36	15.61	1,347,142	-0.03(-0.18%)
Jun 18, 2019	15.69	15.72	15.43	15.63	1,021,427	+0.02(+0.13%)
Jun 17, 2019	15.78	15.80	15.28	15.61	1,313,250	-0.16(-1.05%)
Jun 14, 2019	15.81	15.86	15.51	15.78	785,851	-0.01(-0.04%)
Jun 13, 2019	15.64	15.84	15.53	15.78	733,421	+0.14(+0.88%)
Jun 12, 2019	16.01	16.01	15.58	15.65	655,079	-0.14(-0.87%)
Jun 11, 2019	15.68	15.96	15.67	15.78	764,869	+0.08(+0.48%)
Jun 10, 2019	15.98	16.03	15.57	15.71	755,019	-0.24(-1.51%)
Jun 07, 2019	15.98	16.11	15.77	15.95	1,123,621	+0.06(+0.39%)
Jun 06, 2019	15.91	16.00	15.69	15.89	887,691	-0.01(-0.04%)
Jun 05, 2019	15.71	15.98	15.62	15.89	944,566	+0.30(+1.89%)
Jun 04, 2019	15.56	15.67	15.12	15.60	1,676,273	+0.01(+0.09%)

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.