B&G Foods Holdings (NY: BGS )

29.95 USD +0.20 (+0.68%)
Streaming Delayed Price Updated: 2:53 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 35.15 35.15 35.15 0 -0.35(-0.99%)
Dec 28, 2017 35.20 35.53 34.60 35.50 729,356 -0.20(-0.56%)
Dec 27, 2017 36.60 36.80 35.65 35.70 692,995 -0.95(-2.59%)
Dec 26, 2017 37.00 37.05 36.22 36.65 598,186 -0.15(-0.41%)
Dec 22, 2017 36.15 36.97 36.10 36.80 540,034 +0.70(+1.94%)
Dec 21, 2017 36.05 36.45 35.65 36.10 763,603 +0.15(+0.42%)
Dec 20, 2017 35.60 35.97 34.95 35.95 1,318,586 +0.35(+0.98%)
Dec 19, 2017 35.30 36.00 35.25 35.60 1,291,732 +0.30(+0.85%)
Dec 18, 2017 34.20 35.45 34.20 35.30 2,655,421 +1.25(+3.67%)
Dec 15, 2017 33.25 34.10 33.20 34.05 2,102,179 +0.85(+2.56%)
Dec 14, 2017 32.90 33.40 32.55 33.20 861,733 +0.35(+1.07%)
Dec 13, 2017 32.95 33.15 32.60 32.85 785,309 +0.15(+0.46%)
Dec 12, 2017 32.95 33.05 32.25 32.70 1,276,928 -0.30(-0.91%)
Dec 11, 2017 33.30 33.60 32.85 33.00 929,256 -0.50(-1.49%)
Dec 08, 2017 34.30 34.58 33.30 33.50 2,013,820 +0.00(+0.00%)
Dec 07, 2017 34.90 35.60 33.90 2,857,877 +0.00(+0.00%)
Dec 06, 2017 36.00 36.85 34.75 34.90 2,154,960 -1.25(-3.46%)
Dec 05, 2017 39.00 39.20 36.10 36.15 2,160,449 -2.85(-7.31%)
Dec 04, 2017 39.25 39.25 38.80 39.00 1,069,893 +0.10(+0.26%)
Dec 01, 2017 38.75 39.10 38.30 38.90 852,454 +0.20(+0.52%)
Nov 30, 2017 38.90 39.32 38.15 38.70 878,767 -0.20(-0.51%)
Nov 29, 2017 37.30 39.15 37.10 38.90 1,546,407 +1.50(+4.01%)
Nov 28, 2017 36.55 37.50 36.24 37.40 823,717 +1.00(+2.75%)
Nov 27, 2017 36.15 36.45 35.90 36.40 459,802 +0.15(+0.41%)
Nov 24, 2017 36.30 36.45 36.05 36.25 265,736 +0.00(+0.00%)
Nov 22, 2017 35.85 36.40 35.75 36.25 548,746 +0.30(+0.83%)
Nov 21, 2017 36.25 36.80 35.69 35.95 991,596 -0.40(-1.10%)
Nov 20, 2017 36.25 36.60 35.70 36.35 761,239 +0.00(+0.00%)
Nov 17, 2017 35.95 36.35 35.65 36.35 1,018,779 +0.40(+1.11%)
Nov 16, 2017 34.85 35.95 34.55 35.95 1,213,259 +1.80(+5.27%)
Nov 15, 2017 34.35 34.55 32.95 34.15 1,358,790 -0.25(-0.73%)
Nov 14, 2017 33.60 34.45 33.50 34.40 966,369 +0.85(+2.53%)
Nov 13, 2017 33.45 34.00 33.35 33.55 824,394 +0.20(+0.60%)
Nov 10, 2017 33.20 33.45 32.90 33.35 1,474,843 +0.15(+0.45%)
Nov 09, 2017 32.95 33.45 32.90 33.20 648,099 +0.25(+0.76%)
Nov 08, 2017 32.50 33.25 32.30 32.95 1,237,220 +0.50(+1.54%)
Nov 07, 2017 32.90 33.25 32.35 32.45 847,682 -0.45(-1.37%)
Nov 06, 2017 33.60 33.63 32.30 32.90 1,077,944 -0.70(-2.08%)
Nov 03, 2017 32.65 34.20 32.65 33.60 1,600,456 +0.90(+2.75%)
Nov 02, 2017 35.75 35.95 32.45 32.70 2,698,343 -3.15(-8.79%)
Nov 01, 2017 36.35 36.75 34.75 35.85 4,594,252 +4.05(+12.74%)
Oct 31, 2017 32.60 33.00 31.65 31.80 2,302,111 -0.65(-2.00%)
Oct 30, 2017 33.15 33.35 32.12 32.45 1,994,716 -0.85(-2.55%)
Oct 27, 2017 33.15 33.35 32.33 33.30 1,309,227 +0.40(+1.22%)
Oct 26, 2017 32.90 33.25 32.65 32.90 1,037,691 +0.05(+0.15%)
Oct 25, 2017 32.50 33.25 32.30 32.85 909,754 +0.45(+1.39%)
Oct 24, 2017 32.85 32.95 32.15 32.40 924,377 -0.30(-0.92%)
Oct 23, 2017 32.70 32.90 32.55 32.70 637,801 -0.10(-0.30%)
Oct 20, 2017 32.85 32.95 32.25 32.80 651,218 +0.20(+0.61%)
Oct 19, 2017 32.65 32.70 32.35 32.60 546,126 -0.05(-0.15%)
Oct 18, 2017 32.20 32.70 32.05 32.65 743,180 +0.40(+1.24%)
Oct 17, 2017 32.40 32.65 32.10 32.25 568,336 -0.30(-0.92%)
Oct 16, 2017 32.35 32.60 32.05 32.55 594,008 +0.00(+0.00%)
Oct 13, 2017 32.65 32.75 32.35 32.55 795,776 +0.00(+0.00%)
Oct 12, 2017 31.75 32.55 31.60 32.55 740,713 +0.80(+2.52%)
Oct 11, 2017 31.85 32.05 31.60 31.75 566,337 -0.05(-0.16%)
Oct 10, 2017 31.90 32.30 31.65 31.80 571,386 +0.20(+0.63%)
Oct 09, 2017 32.55 32.55 31.60 31.60 995,822 -0.90(-2.77%)
Oct 06, 2017 32.55 32.70 32.20 32.50 886,073 -0.05(-0.15%)
Oct 05, 2017 32.65 32.75 32.45 32.55 806,104 +0.05(+0.15%)
Oct 04, 2017 32.55 32.60 32.00 32.50 1,027,137 +0.05(+0.15%)
Oct 03, 2017 32.55 32.60 32.10 32.45 827,950 +0.15(+0.46%)
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.