B&G Foods Holdings (NY: BGS )

30.07 USD +0.18 (+0.60%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 30.27 30.61 29.80 29.84 731,612 -0.76(-2.48%)
Jan 29, 2015 30.71 30.85 30.32 30.60 468,287 +0.02(+0.07%)
Jan 28, 2015 31.07 31.25 30.55 30.58 217,343 -0.40(-1.29%)
Jan 27, 2015 31.21 31.45 30.93 30.98 183,714 -0.40(-1.27%)
Jan 26, 2015 31.11 31.54 30.86 31.38 201,578 +0.33(+1.06%)
Jan 23, 2015 31.37 31.47 30.70 31.05 235,752 -0.38(-1.21%)
Jan 22, 2015 31.13 31.68 30.66 31.43 430,455 +0.49(+1.58%)
Jan 21, 2015 30.50 30.99 30.36 30.94 298,440 +0.40(+1.31%)
Jan 20, 2015 30.39 30.70 30.07 30.54 250,728 +0.17(+0.56%)
Jan 16, 2015 29.66 30.64 29.52 30.37 348,995 +0.72(+2.43%)
Jan 15, 2015 29.72 30.04 29.55 29.65 210,463 +0.08(+0.27%)
Jan 14, 2015 29.39 29.69 29.02 29.57 286,702 -0.10(-0.34%)
Jan 13, 2015 29.48 29.98 29.28 29.67 232,959 +0.42(+1.44%)
Jan 12, 2015 29.60 29.60 29.10 29.25 251,758 -0.34(-1.15%)
Jan 09, 2015 29.88 30.04 29.50 29.59 147,998 -0.33(-1.10%)
Jan 08, 2015 30.07 30.38 29.90 29.92 262,662 +0.15(+0.50%)
Jan 07, 2015 29.13 29.80 29.08 29.77 284,898 +0.70(+2.41%)
Jan 06, 2015 29.12 29.20 28.89 29.07 297,252 +0.13(+0.45%)
Jan 05, 2015 29.51 29.84 28.80 28.94 346,775 -0.74(-2.49%)
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.