B&G Foods Holdings (NY: BGS )

30.13 USD -0.15 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.25 28.40 27.90 28.15 1,000,870 -0.20(-0.71%)
May 30, 2018 28.10 28.40 27.65 28.35 1,020,318 +0.45(+1.61%)
May 29, 2018 27.70 27.95 27.30 27.90 810,763 +0.05(+0.18%)
May 25, 2018 27.85 27.85 27.85 0 +0.80(+2.96%)
May 24, 2018 27.35 27.40 26.80 27.05 812,051 -0.30(-1.10%)
May 23, 2018 26.85 27.40 26.80 27.35 948,210 +0.85(+3.21%)
May 22, 2018 27.30 27.50 26.38 26.50 882,060 -0.80(-2.93%)
May 21, 2018 26.85 27.75 26.85 27.30 941,386 +0.50(+1.87%)
May 18, 2018 27.45 27.45 25.85 26.80 1,908,273 -0.90(-3.25%)
May 17, 2018 27.25 28.00 27.25 27.70 1,463,233 +0.50(+1.84%)
May 16, 2018 26.80 27.30 26.75 27.20 660,184 +0.40(+1.49%)
May 15, 2018 26.50 26.85 26.15 26.80 770,492 +0.25(+0.94%)
May 14, 2018 27.30 27.30 26.55 26.55 694,211 -0.60(-2.21%)
May 11, 2018 27.05 27.50 26.55 27.15 1,274,366 +0.70(+2.65%)
May 10, 2018 26.40 27.00 26.25 26.45 989,642 +0.25(+0.95%)
May 09, 2018 26.00 26.45 25.75 26.20 1,162,048 +0.20(+0.77%)
May 08, 2018 26.10 26.20 25.60 26.00 1,370,457 -0.10(-0.38%)
May 07, 2018 25.10 26.25 25.00 26.10 1,573,586 +1.15(+4.61%)
May 04, 2018 24.45 26.45 23.90 24.95 3,701,616 +2.40(+10.64%)
May 03, 2018 22.15 23.08 22.07 22.55 2,140,780 +0.40(+1.81%)
May 02, 2018 23.05 23.05 22.00 22.15 2,230,390 -0.85(-3.70%)
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.