B&G Foods Holdings (NY: BGS )

32.92 USD -0.33 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 42.35 42.65 41.62 42.40 1,287,167 +0.00(+0.00%)
Oct 31, 2016 43.90 44.25 42.25 42.40 1,699,331 -1.90(-4.29%)
Oct 28, 2016 42.60 44.80 39.65 44.30 3,511,097 -1.45(-3.17%)
Oct 27, 2016 47.35 47.50 45.70 45.75 924,349 -1.70(-3.58%)
Oct 26, 2016 48.20 48.20 47.33 47.45 546,055 -0.70(-1.45%)
Oct 25, 2016 48.00 48.65 47.70 48.15 445,561 +0.05(+0.10%)
Oct 24, 2016 48.75 48.95 48.05 48.10 290,864 -0.40(-0.82%)
Oct 21, 2016 47.30 48.58 47.00 48.50 267,732 +0.90(+1.89%)
Oct 20, 2016 48.75 48.85 47.55 47.60 444,610 -1.35(-2.76%)
Oct 19, 2016 49.05 49.15 48.40 48.95 371,074 +0.05(+0.10%)
Oct 18, 2016 48.50 49.15 47.60 48.90 297,526 +0.60(+1.24%)
Oct 17, 2016 48.00 48.40 47.75 48.30 200,263 +0.13(+0.27%)
Oct 14, 2016 48.36 48.74 48.15 48.17 268,036 -0.02(-0.04%)
Oct 13, 2016 48.27 48.69 47.79 48.19 511,872 -0.24(-0.50%)
Oct 12, 2016 47.77 48.65 47.66 48.43 298,589 +0.64(+1.34%)
Oct 11, 2016 48.47 48.48 47.52 47.79 363,473 -0.54(-1.12%)
Oct 10, 2016 48.25 48.75 48.15 48.33 300,912 +0.11(+0.23%)
Oct 07, 2016 48.36 48.56 47.76 48.22 400,524 +0.04(+0.08%)
Oct 06, 2016 48.20 48.35 47.91 48.18 323,516 -0.07(-0.15%)
Oct 05, 2016 48.45 48.57 47.92 48.25 352,201 -0.02(-0.04%)
Oct 04, 2016 48.73 49.03 48.21 48.27 463,735 -0.55(-1.13%)
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.