Indicators

B&G Foods Holdings (NY: BGS )

9.180 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.68	21.68	21.68	0	-0.22(-0.99%)
Dec 28, 2017	21.71	21.91	21.34	21.90	1,182,494	+0.16(+0.75%)
Dec 27, 2017	22.28	22.40	21.70	21.73	1,138,370	-0.58(-2.59%)
Dec 26, 2017	22.52	22.55	22.05	22.31	982,629	-0.09(-0.41%)
Dec 22, 2017	22.01	22.51	21.98	22.40	887,104	+0.43(+1.94%)
Dec 21, 2017	21.95	22.19	21.70	21.98	1,254,356	+0.09(+0.42%)
Dec 20, 2017	21.67	21.90	21.28	21.88	2,166,017	+0.21(+0.98%)
Dec 19, 2017	21.49	21.92	21.46	21.67	2,121,904	+0.18(+0.85%)
Dec 18, 2017	20.82	21.58	20.82	21.49	4,362,011	+0.76(+3.67%)
Dec 15, 2017	20.24	20.76	20.21	20.73	3,453,211	+0.52(+2.56%)
Dec 14, 2017	20.03	20.33	19.82	20.21	1,415,553	+0.21(+1.07%)
Dec 13, 2017	20.06	20.18	19.85	20.00	1,290,012	+0.09(+0.46%)
Dec 12, 2017	20.06	20.12	19.63	19.91	2,097,586	-0.18(-0.91%)
Dec 11, 2017	20.27	20.45	20.00	20.09	1,526,471	-0.30(-1.49%)
Dec 08, 2017	20.88	21.05	20.27	20.39	3,308,065	+0.00(+0.00%)
Dec 07, 2017	21.25	21.67	20.64		4,694,582	+0.00(+0.00%)
Dec 06, 2017	21.92	22.43	21.15	21.25	3,539,913	-0.76(-3.46%)
Dec 05, 2017	23.74	23.86	21.98	22.01	3,548,930	-1.74(-7.31%)
Dec 04, 2017	23.89	23.89	23.62	23.74	1,757,493	+0.06(+0.26%)

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.