B&G Foods Holdings (NY: BGS )

29.53 USD -0.22 (-0.74%)
Official Closing Price Updated: 7:14 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 35.70 36.56 35.68 36.45 533,583 +0.85(+2.39%)
Sep 29, 2015 36.39 36.39 35.30 35.60 592,166 -0.76(-2.09%)
Sep 28, 2015 36.91 36.96 36.11 36.36 379,760 -0.91(-2.44%)
Sep 25, 2015 36.73 37.78 36.67 37.27 652,370 +0.71(+1.94%)
Sep 24, 2015 36.57 36.79 36.29 36.56 607,854 -0.18(-0.49%)
Sep 23, 2015 36.99 37.55 36.50 36.74 445,838 -0.01(-0.03%)
Sep 22, 2015 36.95 37.36 35.45 36.75 413,160 -0.48(-1.29%)
Sep 21, 2015 36.94 37.45 36.82 37.23 408,862 +0.44(+1.20%)
Sep 18, 2015 36.72 37.28 36.61 36.79 484,669 -0.23(-0.62%)
Sep 17, 2015 36.77 37.53 36.57 37.02 373,456 +0.16(+0.43%)
Sep 16, 2015 36.61 36.98 36.45 36.86 375,232 +0.24(+0.66%)
Sep 15, 2015 36.37 36.63 36.01 36.62 551,767 +0.24(+0.66%)
Sep 14, 2015 36.00 36.41 35.91 36.38 507,453 +0.36(+1.00%)
Sep 11, 2015 35.87 36.31 35.61 36.02 695,663 +0.08(+0.22%)
Sep 10, 2015 35.89 36.14 35.38 35.94 829,032 +0.05(+0.14%)
Sep 09, 2015 36.48 36.78 35.83 35.89 1,028,175 -0.60(-1.64%)
Sep 08, 2015 36.18 37.25 36.09 36.49 1,511,262 +0.32(+0.88%)
Sep 04, 2015 34.35 36.17 36.17 36.17 2,202,000 +2.17(+6.38%)
Sep 03, 2015 32.11 34.83 32.09 34.00 3,394,945 +3.55(+11.66%)
Sep 02, 2015 30.22 30.46 29.97 30.45 331,189 +0.47(+1.57%)
Sep 01, 2015 29.90 30.15 29.74 29.98 415,490 -0.41(-1.35%)
Aug 31, 2015 30.37 30.42 30.02 30.39 371,963 -0.12(-0.39%)
Aug 28, 2015 29.51 30.52 29.51 30.51 656,031 +1.02(+3.46%)
Aug 27, 2015 28.90 30.08 28.72 29.49 661,307 +0.70(+2.43%)
Aug 26, 2015 28.87 28.90 28.29 28.79 347,578 +0.38(+1.34%)
Aug 25, 2015 29.29 29.29 28.35 28.41 448,946 -0.26(-0.91%)
Aug 24, 2015 28.45 29.37 28.12 28.67 543,361 -0.94(-3.17%)
Aug 21, 2015 29.39 29.82 29.25 29.61 423,484 -0.17(-0.57%)
Aug 20, 2015 29.83 30.13 29.70 29.78 369,874 -0.18(-0.60%)
Aug 19, 2015 29.92 30.20 29.71 29.96 255,965 +0.05(+0.17%)
Aug 18, 2015 29.96 30.17 29.79 29.91 187,384 -0.03(-0.10%)
Aug 17, 2015 29.64 30.04 29.54 29.94 188,814 +0.25(+0.84%)
Aug 14, 2015 29.38 29.76 29.22 29.69 184,333 +0.33(+1.12%)
Aug 13, 2015 29.45 29.68 29.21 29.36 234,999 -0.06(-0.20%)
Aug 12, 2015 29.73 29.93 29.29 29.42 255,281 -0.53(-1.77%)
Aug 11, 2015 29.84 30.23 29.74 29.95 255,969 -0.05(-0.17%)
Aug 10, 2015 29.84 30.27 29.80 30.00 294,471 +0.19(+0.64%)
Aug 07, 2015 29.77 29.87 29.57 29.81 212,764 -0.06(-0.20%)
Aug 06, 2015 29.81 29.88 29.46 29.87 206,482 +0.05(+0.17%)
Aug 05, 2015 29.97 30.17 29.77 29.82 165,603 -0.02(-0.07%)
Aug 04, 2015 29.56 30.13 29.56 29.84 290,175 +0.25(+0.84%)
Aug 03, 2015 29.52 29.73 29.23 29.59 198,474 +0.06(+0.20%)
Jul 31, 2015 29.66 29.85 29.41 29.53 239,817 -0.16(-0.54%)
Jul 30, 2015 29.41 29.85 29.33 29.69 260,423 +0.24(+0.81%)
Jul 29, 2015 29.26 29.73 29.26 29.45 274,547 +0.18(+0.61%)
Jul 28, 2015 29.09 29.29 28.72 29.27 312,151 +0.28(+0.97%)
Jul 27, 2015 29.27 29.27 28.95 28.99 301,444 +0.01(+0.03%)
Jul 24, 2015 29.05 29.46 28.96 28.98 501,960 +0.13(+0.45%)
Jul 23, 2015 28.75 29.67 28.59 28.85 682,128 +0.35(+1.23%)
Jul 22, 2015 28.49 28.54 28.33 28.50 348,048 +0.01(+0.04%)
Jul 21, 2015 28.67 28.71 28.40 28.49 258,316 -0.22(-0.77%)
Jul 20, 2015 29.10 29.12 28.60 28.71 285,607 -0.35(-1.20%)
Jul 17, 2015 29.26 29.30 28.88 29.06 248,465 -0.22(-0.75%)
Jul 16, 2015 29.37 29.41 29.23 29.28 258,902 +0.05(+0.17%)
Jul 15, 2015 29.40 29.41 29.17 29.23 231,282 -0.08(-0.27%)
Jul 14, 2015 29.39 29.43 29.03 29.31 394,157 -0.13(-0.44%)
Jul 13, 2015 29.51 29.57 29.33 29.44 266,218 +0.03(+0.10%)
Jul 10, 2015 29.54 29.64 29.39 29.41 303,933 +0.10(+0.34%)
Jul 09, 2015 29.46 29.58 29.18 29.31 245,607 +0.13(+0.45%)
Jul 08, 2015 29.28 29.59 29.04 29.18 312,147 -0.29(-0.98%)
Jul 07, 2015 29.14 29.49 28.86 29.47 245,916 +0.38(+1.31%)
Jul 06, 2015 29.08 29.40 28.91 29.09 249,871 -0.17(-0.58%)
Jul 02, 2015 29.36 29.26 29.26 29.26 277,400 +0.01(+0.03%)
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.