B&G Foods Holdings (NY: BGS )

30.13 USD -0.15 (-0.50%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 23.70 23.70 23.70 0 -0.60(-2.47%)
Mar 28, 2018 24.75 24.95 24.00 24.30 1,247,640 -0.95(-3.76%)
Mar 27, 2018 24.80 25.70 24.67 25.25 1,421,240 +0.50(+2.02%)
Mar 26, 2018 25.55 25.80 24.60 24.75 1,582,367 -0.60(-2.37%)
Mar 23, 2018 25.90 26.30 25.32 25.35 708,978 -0.40(-1.55%)
Mar 22, 2018 25.85 26.65 25.75 25.75 738,575 -0.15(-0.58%)
Mar 21, 2018 25.85 26.00 25.05 25.90 1,059,406 -0.10(-0.38%)
Mar 20, 2018 26.85 26.90 26.00 26.00 1,166,733 -0.95(-3.53%)
Mar 19, 2018 27.60 27.77 26.70 26.95 1,331,611 -0.80(-2.88%)
Mar 16, 2018 27.65 27.90 27.38 27.75 1,143,283 +0.20(+0.73%)
Mar 15, 2018 27.85 28.15 27.25 27.55 1,161,391 -0.30(-1.08%)
Mar 14, 2018 27.00 28.05 26.80 27.85 1,631,203 +1.05(+3.92%)
Mar 13, 2018 26.60 27.15 26.55 26.80 939,771 +0.40(+1.52%)
Mar 12, 2018 26.50 26.88 26.30 26.40 1,353,300 +0.40(+1.54%)
Mar 09, 2018 26.25 26.85 25.95 26.00 1,256,385 -0.10(-0.38%)
Mar 08, 2018 28.00 28.00 26.10 26.10 2,349,703 -1.65(-5.95%)
Mar 07, 2018 27.50 27.75 3,002,264 -2.75(-9.02%)
Mar 06, 2018 29.70 30.55 29.60 30.50 793,055 +0.75(+2.52%)
Mar 05, 2018 29.30 30.30 29.15 29.75 1,255,466 +0.25(+0.85%)
Mar 02, 2018 27.50 29.60 27.25 29.50 1,728,382 +1.95(+7.08%)
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.