B&G Foods Holdings (NY: BGS )

30.02 USD +0.75 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 43.95 44.45 43.85 44.35 340,548 +0.50(+1.14%)
Jan 30, 2017 44.15 44.45 43.75 43.85 451,178 -0.40(-0.90%)
Jan 27, 2017 44.85 44.85 43.95 44.25 349,789 -0.45(-1.01%)
Jan 26, 2017 45.20 45.40 44.53 44.70 352,892 -0.40(-0.89%)
Jan 25, 2017 45.10 45.75 44.65 45.10 342,061 +0.20(+0.45%)
Jan 24, 2017 43.95 44.95 43.75 44.90 353,009 +0.90(+2.05%)
Jan 23, 2017 43.50 44.17 43.35 44.00 365,849 +0.50(+1.15%)
Jan 20, 2017 44.85 45.20 43.35 43.50 777,805 -1.35(-3.01%)
Jan 19, 2017 45.55 46.25 44.15 44.85 787,552 -0.75(-1.64%)
Jan 18, 2017 45.45 46.35 45.20 45.60 666,952 +0.25(+0.55%)
Jan 17, 2017 44.50 45.40 44.40 45.35 663,255 +0.90(+2.02%)
Jan 13, 2017 44.45 44.45 44.45 0 +0.35(+0.79%)
Jan 12, 2017 43.40 44.15 43.10 44.10 451,279 +0.60(+1.38%)
Jan 11, 2017 43.30 43.70 43.10 43.50 460,060 +0.25(+0.58%)
Jan 10, 2017 43.15 43.55 42.65 43.25 746,050 -0.05(-0.12%)
Jan 09, 2017 43.45 43.50 42.80 43.30 540,246 -0.20(-0.46%)
Jan 06, 2017 44.05 44.15 43.35 43.50 446,486 -0.50(-1.14%)
Jan 05, 2017 43.90 44.25 43.85 44.00 408,093 +0.10(+0.23%)
Jan 04, 2017 43.45 44.20 43.20 43.90 572,535 +0.65(+1.50%)
Jan 03, 2017 43.75 43.80 43.10 43.25 633,928 -0.55(-1.26%)
Dec 30, 2016 43.80 43.80 43.80 0 -0.05(-0.11%)
Dec 29, 2016 43.45 43.90 43.40 43.85 311,551 +0.40(+0.92%)
Dec 28, 2016 43.95 43.95 43.30 43.45 411,622 -0.95(-2.14%)
Dec 27, 2016 44.55 44.60 44.20 44.40 437,673 -0.15(-0.34%)
Dec 23, 2016 44.55 44.55 44.55 0 +0.50(+1.14%)
Dec 22, 2016 44.00 44.20 43.55 44.05 398,964 +0.05(+0.11%)
Dec 21, 2016 44.20 44.40 43.85 44.00 494,421 -0.20(-0.45%)
Dec 20, 2016 43.75 44.30 43.50 44.20 528,380 +0.45(+1.03%)
Dec 19, 2016 44.10 44.20 43.35 43.75 629,753 -0.10(-0.23%)
Dec 16, 2016 43.60 44.35 43.60 43.85 1,217,743 +0.45(+1.04%)
Dec 15, 2016 43.35 43.45 42.85 43.40 591,121 +0.15(+0.35%)
Dec 14, 2016 43.95 44.35 43.10 43.25 712,810 -0.55(-1.26%)
Dec 13, 2016 43.25 43.95 43.10 43.80 560,490 +0.60(+1.39%)
Dec 12, 2016 44.90 45.00 43.00 43.20 1,191,203 -3.00(-6.49%)
Dec 09, 2016 45.50 46.35 45.45 46.20 432,047 +0.75(+1.65%)
Dec 08, 2016 44.95 45.55 44.50 45.45 502,414 +0.50(+1.11%)
Dec 07, 2016 43.70 45.15 43.65 44.95 555,399 +1.25(+2.86%)
Dec 06, 2016 43.75 43.85 43.15 43.70 558,572 -0.15(-0.34%)
Dec 05, 2016 43.65 44.10 43.00 43.85 715,018 +1.35(+3.18%)
Dec 02, 2016 42.40 42.75 42.20 42.50 418,885 +0.20(+0.47%)
Dec 01, 2016 43.00 43.00 42.05 42.30 709,750 -0.50(-1.17%)
Nov 30, 2016 42.75 43.20 42.50 42.80 652,229 -0.25(-0.58%)
Nov 29, 2016 42.55 43.10 42.45 43.05 578,105 +0.65(+1.53%)
Nov 28, 2016 43.25 43.30 42.25 42.40 702,771 -0.85(-1.97%)
Nov 25, 2016 43.00 43.55 42.90 43.25 284,814 +0.50(+1.17%)
Nov 23, 2016 42.75 42.75 42.75 0 +0.55(+1.30%)
Nov 22, 2016 41.70 42.75 41.60 42.20 913,487 +0.85(+2.06%)
Nov 21, 2016 41.20 41.95 41.05 41.35 605,028 -0.10(-0.24%)
Nov 18, 2016 41.05 41.65 40.70 41.45 708,165 +0.45(+1.10%)
Nov 17, 2016 41.25 41.85 40.90 41.00 690,797 -0.25(-0.61%)
Nov 16, 2016 41.00 41.65 40.95 41.25 531,025 +0.25(+0.61%)
Nov 15, 2016 40.70 41.10 40.05 41.00 667,810 +0.50(+1.23%)
Nov 14, 2016 40.25 40.85 40.00 40.50 944,089 +0.40(+1.00%)
Nov 11, 2016 39.55 40.70 39.10 40.10 879,863 +0.90(+2.30%)
Nov 10, 2016 41.00 41.30 39.10 39.20 1,048,882 -1.95(-4.74%)
Nov 09, 2016 40.80 41.20 40.40 41.15 863,593 -0.35(-0.84%)
Nov 08, 2016 41.75 42.20 41.20 41.50 429,563 -0.30(-0.72%)
Nov 07, 2016 41.90 42.35 41.60 41.80 730,510 +0.20(+0.48%)
Nov 04, 2016 41.00 42.05 40.75 41.60 838,753 +0.60(+1.46%)
Nov 03, 2016 41.90 41.95 40.90 41.00 698,416 -1.05(-2.50%)
Nov 02, 2016 42.35 42.35 41.70 42.05 750,402 -0.35(-0.83%)
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.