B&G Foods Holdings (NY: BGS )

30.71 USD +0.45 (+1.49%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 38.15 38.25 37.63 37.78 419,210 -0.29(-0.76%)
Nov 27, 2015 37.90 38.19 37.88 38.07 119,445 +0.13(+0.34%)
Nov 25, 2015 36.88 37.94 37.94 37.94 299,000 +1.03(+2.79%)
Nov 24, 2015 36.75 37.03 36.52 36.91 172,094 +0.05(+0.14%)
Nov 23, 2015 36.13 37.06 36.10 36.86 275,015 +0.77(+2.13%)
Nov 20, 2015 36.33 36.50 36.02 36.09 236,172 -0.05(-0.14%)
Nov 19, 2015 36.11 36.60 35.97 36.14 266,881 +0.13(+0.36%)
Nov 18, 2015 35.63 36.05 35.33 36.01 203,575 +0.35(+0.98%)
Nov 17, 2015 36.18 36.20 35.35 35.66 256,562 -0.43(-1.19%)
Nov 16, 2015 35.43 36.10 35.40 36.09 262,191 +0.66(+1.86%)
Nov 13, 2015 35.70 35.94 35.39 35.43 258,241 -0.45(-1.25%)
Nov 12, 2015 36.28 36.49 35.80 35.88 314,850 -0.57(-1.56%)
Nov 11, 2015 36.18 36.60 36.10 36.45 252,271 +0.43(+1.19%)
Nov 10, 2015 36.18 36.42 35.85 36.02 269,508 -0.15(-0.41%)
Nov 09, 2015 35.97 36.41 35.82 36.17 283,617 +0.17(+0.47%)
Nov 06, 2015 36.10 36.43 35.41 36.00 335,725 -0.36(-0.99%)
Nov 05, 2015 35.95 36.38 35.78 36.36 289,699 +0.41(+1.14%)
Nov 04, 2015 36.02 36.16 35.80 35.95 200,352 +0.04(+0.11%)
Nov 03, 2015 36.31 36.36 35.69 35.91 273,619 -0.45(-1.24%)
Nov 02, 2015 36.24 36.36 35.75 36.36 333,161 +0.07(+0.19%)
Oct 30, 2015 36.75 36.84 36.23 36.29 366,788 -0.40(-1.09%)
Oct 29, 2015 36.22 37.26 36.22 36.69 366,928 +0.19(+0.52%)
Oct 28, 2015 36.34 36.65 34.66 36.50 887,066 -0.14(-0.38%)
Oct 27, 2015 36.93 36.94 36.18 36.64 341,261 -0.45(-1.21%)
Oct 26, 2015 37.59 37.63 36.82 37.09 331,613 -0.53(-1.41%)
Oct 23, 2015 37.64 37.92 37.08 37.62 461,983 +0.14(+0.37%)
Oct 22, 2015 36.59 37.54 36.33 37.48 396,453 +1.08(+2.97%)
Oct 21, 2015 35.94 36.64 35.87 36.40 358,078 +0.41(+1.14%)
Oct 20, 2015 36.39 36.49 35.71 35.99 341,655 -0.38(-1.04%)
Oct 19, 2015 36.90 37.10 36.19 36.37 342,800 -0.85(-2.28%)
Oct 16, 2015 36.59 37.25 36.31 37.22 329,152 +0.72(+1.97%)
Oct 15, 2015 35.80 36.52 35.62 36.50 430,839 +0.73(+2.04%)
Oct 14, 2015 36.90 37.10 35.68 35.77 453,474 -1.12(-3.04%)
Oct 13, 2015 37.09 37.44 36.85 36.89 503,819 -0.41(-1.10%)
Oct 12, 2015 36.85 37.30 36.67 37.30 439,118 +0.39(+1.06%)
Oct 09, 2015 36.39 37.17 36.27 36.91 284,364 +0.55(+1.51%)
Oct 08, 2015 36.01 36.38 35.63 36.36 395,614 +0.36(+1.00%)
Oct 07, 2015 35.88 36.00 35.44 36.00 604,005 +0.22(+0.61%)
Oct 06, 2015 35.99 36.06 35.59 35.78 363,910 -0.38(-1.05%)
Oct 05, 2015 35.90 36.25 35.73 36.16 277,545 +0.36(+1.01%)
Oct 02, 2015 35.39 35.85 35.31 35.80 392,534 +0.10(+0.28%)
Oct 01, 2015 36.40 36.81 35.52 35.70 349,490 -0.75(-2.06%)
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%)
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.