B&G Foods Holdings (NY: BGS )

30.07 USD +1.87 (+6.63%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 28.41 30.48 27.87 30.07 3,256,038 +1.87(+6.63%)
Mar 04, 2021 28.08 29.08 27.92 28.20 2,786,569 -0.01(-0.04%)
Mar 03, 2021 28.28 28.90 27.20 28.21 6,076,900 -2.19(-7.20%)
Mar 02, 2021 30.97 31.22 30.26 30.40 2,211,711 -0.39(-1.27%)
Mar 01, 2021 30.62 31.25 30.26 30.79 1,249,098 +0.46(+1.52%)
Feb 26, 2021 31.17 31.67 30.15 30.33 2,058,300 -0.69(-2.22%)
Feb 25, 2021 31.87 32.99 30.95 31.02 2,284,166 -0.29(-0.93%)
Feb 24, 2021 31.84 32.00 30.80 31.31 1,570,213 -0.25(-0.79%)
Feb 23, 2021 30.60 31.75 29.59 31.56 1,422,774 +0.66(+2.14%)
Feb 22, 2021 31.04 31.81 30.85 30.90 1,152,331 -0.14(-0.45%)
Feb 19, 2021 30.93 31.51 30.50 31.04 764,000 +0.15(+0.49%)
Feb 18, 2021 31.69 31.99 30.83 30.89 1,489,738 -0.66(-2.09%)
Feb 17, 2021 31.29 31.74 30.57 31.55 954,861 +0.32(+1.02%)
Feb 16, 2021 32.70 32.83 30.83 31.23 1,555,858 -1.37(-4.20%)
Feb 12, 2021 32.76 33.20 32.15 32.60 622,200 -0.17(-0.52%)
Feb 11, 2021 33.00 33.59 32.32 32.77 750,671 -0.23(-0.70%)
Feb 10, 2021 33.35 33.65 31.97 33.00 1,001,477 -0.14(-0.42%)
Feb 09, 2021 33.50 33.79 32.87 33.14 717,164 -0.14(-0.42%)
Feb 08, 2021 33.13 33.43 31.86 33.28 1,108,400 +0.68(+2.09%)
Feb 05, 2021 32.53 32.87 32.11 32.60 951,000 +0.11(+0.34%)
Feb 04, 2021 32.80 32.80 31.81 32.49 1,264,471 -0.35(-1.07%)
Feb 03, 2021 32.34 33.05 30.26 32.84 2,521,841 +0.48(+1.48%)
Feb 02, 2021 36.78 37.15 31.90 32.36 3,869,158 -4.97(-13.31%)
Feb 01, 2021 37.78 38.10 36.28 37.33 2,479,564 -0.75(-1.97%)
Jan 29, 2021 38.65 39.94 36.80 38.08 3,624,400 +0.57(+1.52%)
Jan 28, 2021 40.22 40.22 34.05 37.51 5,990,660 -3.54(-8.62%)
Jan 27, 2021 37.56 47.84 37.33 41.05 13,578,694 +3.49(+9.29%)
Jan 26, 2021 34.25 37.61 34.24 37.56 4,640,039 +3.53(+10.37%)
Jan 25, 2021 31.50 41.66 31.10 34.03 15,754,359 +3.98(+13.24%)
Jan 22, 2021 29.57 30.13 29.10 30.05 833,600 +0.47(+1.59%)
Jan 21, 2021 29.62 30.00 29.50 29.58 797,853 -0.04(-0.14%)
Jan 20, 2021 29.52 29.65 28.97 29.62 1,135,554 +0.24(+0.82%)
Jan 19, 2021 28.44 29.53 28.20 29.38 1,867,720 +1.15(+4.07%)
Jan 15, 2021 28.04 28.65 27.56 28.23 1,795,800 +0.21(+0.75%)
Jan 14, 2021 27.32 28.04 27.21 28.02 1,780,773 +0.75(+2.75%)
Jan 13, 2021 26.66 27.66 26.66 27.27 1,464,932 +0.61(+2.29%)
Jan 12, 2021 27.30 27.30 26.37 26.66 2,827,140 -0.62(-2.27%)
Jan 11, 2021 27.63 27.73 26.92 27.28 1,419,559 -0.35(-1.27%)
Jan 08, 2021 28.03 28.24 27.05 27.63 1,862,400 -0.30(-1.07%)
Jan 07, 2021 27.70 28.28 27.10 27.93 2,060,987 +0.43(+1.56%)
Jan 06, 2021 27.25 28.06 27.04 27.50 2,852,324 +0.78(+2.92%)
Jan 05, 2021 27.00 27.86 26.33 26.72 2,214,906 -0.98(-3.54%)
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.