B&G Foods Holdings (NY: BGS )

30.40 USD -0.39 (-1.27%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.