B&G Foods Holdings (NY: BGS )

29.18 USD +0.37 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.50 24.69 23.96 24.38 862,755 -0.08(-0.33%)
Jun 29, 2020 23.97 24.73 23.91 24.46 978,231 +0.16(+0.66%)
Jun 26, 2020 24.53 24.76 24.05 24.30 1,938,200 -0.34(-1.38%)
Jun 25, 2020 24.30 24.66 24.12 24.64 664,183 +0.31(+1.27%)
Jun 24, 2020 24.00 24.53 23.68 24.33 886,612 +0.42(+1.76%)
Jun 23, 2020 24.25 24.37 23.91 23.91 781,119 -0.15(-0.62%)
Jun 22, 2020 24.37 24.40 23.75 24.06 984,109 -0.30(-1.23%)
Jun 19, 2020 24.43 24.69 24.23 24.36 1,431,900 +0.06(+0.25%)
Jun 18, 2020 24.36 24.52 23.99 24.30 595,061 -0.02(-0.08%)
Jun 17, 2020 24.35 24.56 24.18 24.32 583,124 -0.02(-0.08%)
Jun 16, 2020 24.70 24.83 23.71 24.34 1,026,530 +0.02(+0.08%)
Jun 15, 2020 23.00 24.67 22.64 24.32 1,550,414 +1.08(+4.65%)
Jun 12, 2020 22.67 23.42 22.30 23.24 1,489,100 +1.37(+6.26%)
Jun 11, 2020 24.81 24.92 20.63 21.87 4,723,212 -3.47(-13.69%)
Jun 10, 2020 25.41 25.59 25.13 25.34 800,281 +0.04(+0.16%)
Jun 09, 2020 26.00 26.00 25.13 25.30 1,190,205 -0.95(-3.62%)
Jun 08, 2020 24.93 26.39 24.87 26.25 1,940,608 +1.51(+6.10%)
Jun 05, 2020 24.36 24.82 23.32 24.74 1,701,200 +0.49(+2.02%)
Jun 04, 2020 24.27 25.33 23.86 24.25 1,935,794 +0.20(+0.83%)
Jun 03, 2020 24.75 25.27 23.41 24.05 2,071,078 -0.01(-0.04%)
Jun 02, 2020 24.04 24.37 23.67 24.06 699,909 -0.11(-0.46%)
Jun 01, 2020 23.25 24.52 23.19 24.17 1,082,725 +0.95(+4.09%)
May 29, 2020 23.40 23.55 22.94 23.22 970,000 -0.17(-0.73%)
May 28, 2020 24.00 24.05 23.33 23.39 977,754 -0.54(-2.26%)
May 27, 2020 22.85 23.98 22.77 23.93 1,566,718 +1.11(+4.86%)
May 26, 2020 22.61 23.04 22.53 22.82 1,547,199 +0.55(+2.47%)
May 22, 2020 22.15 22.36 21.92 22.27 988,000 +0.18(+0.81%)
May 21, 2020 22.29 22.39 21.91 22.09 1,052,938 -0.25(-1.12%)
May 20, 2020 23.26 23.32 22.30 22.34 1,153,710 -0.71(-3.08%)
May 19, 2020 23.55 23.98 23.04 23.05 847,478 -0.69(-2.91%)
May 18, 2020 24.22 24.67 23.46 23.74 1,235,897 -0.25(-1.04%)
May 15, 2020 23.91 24.82 23.75 23.99 1,438,400 +0.27(+1.14%)
May 14, 2020 24.75 25.04 23.37 23.72 1,817,504 -1.14(-4.59%)
May 13, 2020 24.52 25.20 23.84 24.86 2,703,329 +1.36(+5.79%)
May 12, 2020 21.61 24.68 21.60 23.50 3,369,980 +1.94(+9.00%)
May 11, 2020 21.00 22.02 20.81 21.56 1,460,876 +0.59(+2.81%)
May 08, 2020 20.73 21.03 20.57 20.97 1,088,300 +0.31(+1.50%)
May 07, 2020 21.02 21.09 19.87 20.66 1,164,255 -0.34(-1.62%)
May 06, 2020 20.75 22.24 20.66 21.00 2,616,774 +1.47(+7.53%)
May 05, 2020 19.72 20.20 19.51 19.53 1,265,990 -0.19(-0.96%)
May 04, 2020 19.63 19.80 19.11 19.72 1,420,231 +0.08(+0.41%)
May 01, 2020 19.34 20.20 19.30 19.64 874,200 +0.22(+1.13%)
Apr 30, 2020 19.89 19.96 19.36 19.42 833,872 -0.32(-1.62%)
Apr 29, 2020 20.00 20.66 19.65 19.74 1,250,975 -0.72(-3.52%)
Apr 28, 2020 19.60 20.55 19.44 20.46 1,615,340 +1.46(+7.68%)
Apr 27, 2020 19.00 19.30 18.58 19.00 1,036,977 +0.05(+0.26%)
Apr 24, 2020 18.99 19.03 18.53 18.95 670,500 +0.05(+0.26%)
Apr 23, 2020 18.53 19.01 18.50 18.90 517,450 +0.23(+1.23%)
Apr 22, 2020 19.01 19.13 18.62 18.67 645,708 -0.22(-1.16%)
Apr 21, 2020 18.69 19.04 18.37 18.89 878,525 -0.02(-0.11%)
Apr 20, 2020 18.50 19.48 18.44 18.91 1,074,712 +0.32(+1.72%)
Apr 17, 2020 19.78 20.03 18.24 18.59 3,194,300 -1.19(-6.02%)
Apr 16, 2020 18.43 20.20 18.37 19.78 3,450,030 +1.43(+7.79%)
Apr 15, 2020 17.26 19.12 16.85 18.35 2,856,875 +0.85(+4.86%)
Apr 14, 2020 17.16 17.63 16.81 17.50 1,233,120 +0.75(+4.48%)
Apr 13, 2020 17.33 17.36 16.74 16.75 938,662 -0.43(-2.50%)
Apr 09, 2020 16.76 17.56 16.66 17.18 1,135,300 +0.54(+3.25%)
Apr 08, 2020 16.36 16.87 15.65 16.64 1,156,820 +0.58(+3.61%)
Apr 07, 2020 17.50 17.67 15.96 16.06 1,943,452 -1.26(-7.27%)
Apr 06, 2020 17.35 17.70 16.80 17.32 1,041,780 -0.29(-1.65%)
Apr 03, 2020 17.54 17.83 16.77 17.61 926,200 -0.12(-0.68%)
Apr 02, 2020 17.28 18.20 17.21 17.73 1,045,769 +0.14(+0.80%)
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.