B&G Foods Holdings (NY: BGS )

30.17 USD +0.04 (+0.13%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 32.00 32.20 31.35 31.40 628,964 -0.40(-1.26%)
Jul 30, 2018 31.10 31.85 31.10 31.80 544,449 +0.60(+1.92%)
Jul 27, 2018 31.65 31.75 30.80 31.20 557,300 -0.40(-1.27%)
Jul 26, 2018 31.00 31.75 31.00 31.60 775,150 +0.65(+2.10%)
Jul 25, 2018 30.45 31.00 30.35 30.95 491,290 +0.50(+1.64%)
Jul 24, 2018 30.70 30.80 30.40 30.45 465,010 -0.30(-0.98%)
Jul 23, 2018 30.85 31.00 30.35 30.75 703,005 +0.15(+0.49%)
Jul 20, 2018 30.65 31.10 30.15 30.60 561,238 -0.10(-0.33%)
Jul 19, 2018 30.80 31.50 30.50 30.70 798,180 -0.20(-0.65%)
Jul 18, 2018 30.80 31.05 30.50 30.90 614,962 +0.10(+0.32%)
Jul 17, 2018 30.05 31.15 29.90 30.80 845,651 +1.00(+3.36%)
Jul 16, 2018 30.05 30.45 29.60 29.80 527,960 -0.25(-0.83%)
Jul 13, 2018 30.25 30.50 29.92 30.05 757,899 -0.35(-1.15%)
Jul 12, 2018 30.95 31.00 30.00 30.40 1,140,152 -0.60(-1.94%)
Jul 11, 2018 31.35 31.80 30.80 31.00 946,122 -0.40(-1.27%)
Jul 10, 2018 32.00 32.20 31.25 31.40 642,348 -0.25(-0.79%)
Jul 09, 2018 32.50 32.50 31.30 31.65 695,955 -0.70(-2.16%)
Jul 06, 2018 32.85 33.40 32.08 32.35 1,097,006 -0.60(-1.82%)
Jul 05, 2018 31.80 33.00 31.40 32.95 1,083,379 +1.45(+4.60%)
Jul 03, 2018 31.50 31.50 31.50 0 +0.60(+1.94%)
Jul 02, 2018 29.90 30.95 29.50 30.90 1,230,052 +1.00(+3.34%)
Jun 29, 2018 31.65 31.65 29.85 29.90 1,325,698 -1.75(-5.53%)
Jun 28, 2018 32.05 32.25 31.00 31.65 1,195,665 -0.80(-2.47%)
Jun 27, 2018 32.40 33.50 32.20 32.45 1,520,886 -0.05(-0.15%)
Jun 26, 2018 32.85 32.90 32.15 32.50 1,599,667 -0.50(-1.52%)
Jun 25, 2018 32.50 33.00 32.30 33.00 1,307,252 +0.85(+2.64%)
Jun 22, 2018 31.80 32.25 31.60 32.15 1,940,690 +0.60(+1.90%)
Jun 21, 2018 31.55 31.65 31.10 31.55 1,231,711 +0.25(+0.80%)
Jun 20, 2018 30.35 31.45 29.90 31.30 1,335,122 +0.90(+2.96%)
Jun 19, 2018 30.00 30.45 29.80 30.40 844,875 +0.30(+1.00%)
Jun 18, 2018 29.90 30.25 29.60 30.10 1,372,439 +0.15(+0.50%)
Jun 15, 2018 30.00 28.50 29.95 1,519,399 +0.35(+1.18%)
Jun 14, 2018 30.15 30.15 29.40 29.60 1,126,091 -0.50(-1.66%)
Jun 13, 2018 29.95 30.32 29.70 30.10 808,048 +0.10(+0.33%)
Jun 12, 2018 29.95 30.38 29.40 30.00 873,993 +0.15(+0.50%)
Jun 11, 2018 29.50 29.91 29.40 29.85 764,233 +0.45(+1.53%)
Jun 08, 2018 28.80 29.75 28.80 29.40 944,303 +0.75(+2.62%)
Jun 07, 2018 27.80 28.95 27.45 28.65 1,128,009 +0.60(+2.14%)
Jun 06, 2018 28.05 859,420 -0.05(-0.18%)
Jun 05, 2018 28.55 28.70 27.90 28.10 645,153 -0.40(-1.40%)
Jun 04, 2018 28.45 28.55 27.95 28.50 872,425 +0.20(+0.71%)
Jun 01, 2018 28.20 28.70 27.85 28.30 1,005,225 +0.15(+0.53%)
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.