Indicators

B&G Foods Holdings (NY: BGS )

9.340 +0.050 (+0.54%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	10.12	11.19	10.04	10.69	6,027,308	+0.38(+3.64%)
Feb 27, 2020	11.10	11.24	10.30	10.32	4,977,920	-1.06(-9.33%)
Feb 26, 2020	10.16	11.55	10.01	11.38	10,968,407	+2.15(+23.24%)
Feb 25, 2020	9.575	9.669	9.177	9.235	2,776,357	-0.22(-2.37%)
Feb 24, 2020	9.748	9.813	9.372	9.459	3,290,219	-0.45(-4.52%)
Feb 21, 2020	9.979	10.20	9.900	9.907	1,894,890	-0.07(-0.72%)
Feb 20, 2020	9.929	10.15	9.929	9.979	2,003,875	+0.12(+1.17%)
Feb 19, 2020	10.04	10.33	9.835	9.864	2,826,937	-0.12(-1.16%)
Feb 18, 2020	9.849	10.04	9.712	9.979	2,087,289	+0.14(+1.40%)
Feb 14, 2020	9.828	10.04	9.763	9.842	1,588,646	-0.01(-0.07%)
Feb 13, 2020	10.07	10.21	9.835	9.849	1,723,728	-0.22(-2.22%)
Feb 12, 2020	10.22	10.39	10.07	10.07	1,685,303	-0.12(-1.14%)
Feb 11, 2020	10.04	10.51	10.01	10.19	2,539,137	+0.20(+1.95%)
Feb 10, 2020	10.42	10.48	9.972	9.994	2,462,975	-0.42(-4.03%)
Feb 07, 2020	10.51	10.65	10.41	10.41	1,631,683	-0.03(-0.28%)
Feb 06, 2020	11.03	11.26	10.35	10.44	2,900,585	-0.58(-5.25%)
Feb 05, 2020	10.76	11.19	10.76	11.02	1,865,170	+0.24(+2.21%)
Feb 04, 2020	11.13	11.14	10.77	10.78	2,418,870	-0.33(-2.93%)

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.