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 (%)
Apr 30, 2015 30.91 30.98 30.40 30.40 1,450,992 -0.52(-1.68%)
Apr 29, 2015 31.26 31.26 30.76 30.92 2,264,308 -0.92(-2.89%)
Apr 28, 2015 31.78 32.09 31.59 31.84 311,993 +0.07(+0.22%)
Apr 27, 2015 31.97 32.45 31.50 31.77 446,885 -0.07(-0.22%)
Apr 24, 2015 31.00 32.67 31.00 31.84 1,105,165 +2.09(+7.03%)
Apr 23, 2015 29.60 29.99 29.59 29.75 209,511 -0.02(-0.07%)
Apr 22, 2015 29.99 30.03 29.66 29.77 256,115 -0.18(-0.60%)
Apr 21, 2015 30.17 30.26 29.92 29.95 227,226 -0.15(-0.50%)
Apr 20, 2015 29.85 30.14 29.72 30.10 201,577 +0.36(+1.21%)
Apr 17, 2015 29.85 30.06 29.57 29.74 259,236 -0.26(-0.87%)
Apr 16, 2015 30.11 30.31 29.92 30.00 164,835 -0.08(-0.27%)
Apr 15, 2015 30.14 30.41 30.01 30.08 191,411 -0.04(-0.13%)
Apr 14, 2015 30.04 30.23 29.84 30.12 143,818 +0.12(+0.40%)
Apr 13, 2015 30.07 30.21 29.97 30.00 123,344 -0.03(-0.10%)
Apr 10, 2015 30.20 30.32 29.95 30.03 152,975 -0.09(-0.30%)
Apr 09, 2015 30.16 30.26 29.74 30.12 198,632 -0.02(-0.07%)
Apr 08, 2015 29.89 30.24 29.64 30.14 235,862 +0.31(+1.04%)
Apr 07, 2015 30.15 30.24 29.71 29.83 278,896 -0.28(-0.93%)
Apr 06, 2015 29.96 30.22 29.70 30.11 294,987 +0.15(+0.50%)
Apr 02, 2015 29.59 29.96 29.96 29.96 239,500 +0.37(+1.25%)
Apr 01, 2015 29.53 29.72 29.20 29.59 250,535 +0.16(+0.54%)
Mar 31, 2015 29.79 29.93 29.35 29.43 225,679 -0.49(-1.64%)
Mar 30, 2015 29.59 30.00 29.35 29.92 282,933 +0.35(+1.18%)
Mar 27, 2015 29.15 29.60 29.00 29.57 311,842 +0.06(+0.20%)
Mar 26, 2015 29.76 30.21 29.01 29.51 442,482 -0.26(-0.87%)
Mar 25, 2015 29.50 30.23 29.30 29.77 531,523 +0.53(+1.81%)
Mar 24, 2015 29.22 29.50 29.14 29.24 339,876 +0.14(+0.48%)
Mar 23, 2015 28.96 29.55 28.89 29.10 477,666 +0.25(+0.87%)
Mar 20, 2015 28.78 28.95 28.67 28.85 329,430 +0.15(+0.52%)
Mar 19, 2015 28.09 28.71 28.08 28.70 263,305 +0.53(+1.88%)
Mar 18, 2015 27.82 28.29 27.53 28.17 373,065 +0.34(+1.22%)
Mar 17, 2015 27.97 28.11 27.75 27.83 485,645 -0.14(-0.50%)
Mar 16, 2015 28.18 28.18 27.86 27.97 272,977 -0.05(-0.18%)
Mar 13, 2015 28.34 28.45 27.74 28.02 247,039 -0.34(-1.20%)
Mar 12, 2015 27.99 28.42 27.97 28.36 341,194 +0.48(+1.72%)
Mar 11, 2015 27.76 27.94 27.41 27.88 322,827 +0.11(+0.40%)
Mar 10, 2015 27.82 27.97 27.60 27.77 274,580 -0.21(-0.75%)
Mar 09, 2015 28.05 28.26 27.94 27.98 308,398 -0.02(-0.07%)
Mar 06, 2015 28.07 28.13 27.75 28.00 386,952 -0.28(-0.99%)
Mar 05, 2015 28.16 28.32 27.91 28.28 261,007 +0.20(+0.71%)
Mar 04, 2015 28.51 28.59 27.86 28.08 286,676 -0.51(-1.78%)
Mar 03, 2015 28.29 28.70 27.91 28.59 287,644 +0.26(+0.92%)
Mar 02, 2015 28.65 28.95 27.95 28.33 561,903 -0.32(-1.12%)
Feb 27, 2015 28.43 28.77 28.43 28.65 748,685 +0.23(+0.81%)
Feb 26, 2015 28.56 28.60 28.19 28.42 438,569 -0.13(-0.46%)
Feb 25, 2015 28.26 28.94 28.22 28.55 531,568 +0.33(+1.17%)
Feb 24, 2015 28.57 28.68 27.97 28.22 520,007 -0.37(-1.29%)
Feb 23, 2015 28.26 28.71 28.26 28.59 487,477 +0.34(+1.20%)
Feb 20, 2015 28.97 29.05 28.04 28.25 928,057 -0.75(-2.59%)
Feb 19, 2015 29.05 29.50 28.85 29.00 2,005,697 -1.34(-4.42%)
Feb 18, 2015 30.17 30.60 30.10 30.34 340,750 +0.07(+0.23%)
Feb 17, 2015 29.71 30.60 29.68 30.27 550,575 +0.67(+2.26%)
Feb 13, 2015 29.90 29.60 29.60 29.60 610,300 -0.44(-1.46%)
Feb 12, 2015 30.15 30.17 29.82 30.04 288,632 -0.13(-0.43%)
Feb 11, 2015 30.24 30.55 29.95 30.17 168,744 -0.22(-0.72%)
Feb 10, 2015 30.61 30.77 29.85 30.39 219,571 -0.06(-0.20%)
Feb 09, 2015 30.92 31.08 30.38 30.45 196,012 -0.50(-1.62%)
Feb 06, 2015 30.66 30.96 30.52 30.95 325,265 +0.25(+0.81%)
Feb 05, 2015 30.76 30.83 30.45 30.70 247,523 +0.14(+0.46%)
Feb 04, 2015 30.67 30.89 30.35 30.56 272,091 -0.12(-0.39%)
Feb 03, 2015 30.72 30.89 30.39 30.68 272,720 +0.18(+0.59%)
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.