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 (%)
Feb 29, 2024	11.37	11.55	11.02	11.36	2,712,154	+0.15(+1.32%)
Feb 28, 2024	10.12	11.43	9.842	11.21	5,075,804	+1.97(+21.28%)
Feb 27, 2024	9.350	9.514	9.193	9.242	1,890,811	+0.03(+0.32%)
Feb 26, 2024	9.242	9.330	9.124	9.212	1,150,449	-0.06(-0.64%)
Feb 23, 2024	9.124	9.380	9.026	9.271	795,687	+0.09(+0.96%)
Feb 22, 2024	9.409	9.409	9.114	9.183	1,394,503	-0.30(-3.21%)
Feb 21, 2024	9.547	9.586	9.399	9.488	839,141	-0.06(-0.62%)
Feb 20, 2024	9.684	9.768	9.478	9.547	1,051,957	-0.14(-1.42%)
Feb 16, 2024	9.734	9.886	9.606	9.684	957,092	-0.21(-2.09%)
Feb 15, 2024	9.635	9.901	9.625	9.891	797,166	+0.30(+3.18%)
Feb 14, 2024	9.488	9.625	9.419	9.586	715,725	+0.16(+1.67%)
Feb 13, 2024	9.665	9.734	9.394	9.429	1,085,315	-0.58(-5.80%)
Feb 12, 2024	9.527	10.05	9.527	10.01	710,912	+0.46(+4.84%)
Feb 09, 2024	9.606	9.606	9.380	9.547	815,590	-0.09(-0.92%)
Feb 08, 2024	9.547	9.763	9.350	9.635	1,120,347	+0.11(+1.14%)
Feb 07, 2024	10.10	10.10	9.498	9.527	1,651,271	-0.56(-5.56%)
Feb 06, 2024	9.704	10.14	9.517	10.09	1,086,087	+0.34(+3.53%)
Feb 05, 2024	10.02	10.02	9.734	9.743	771,253	-0.38(-3.79%)
Feb 02, 2024	10.15	10.23	9.915	10.13	886,018	-0.14(-1.34%)

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.