B&G Foods Holdings (NY: BGS )

29.09 USD -0.22 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 18.35 18.60 18.13 18.28 1,154,380 -0.06(-0.33%)
Jul 30, 2019 18.49 18.60 18.21 18.34 998,960 -0.08(-0.43%)
Jul 29, 2019 18.32 18.48 17.89 18.42 1,567,846 +0.19(+1.04%)
Jul 26, 2019 18.06 18.43 17.76 18.23 1,356,600 +0.30(+1.67%)
Jul 25, 2019 18.10 18.49 17.90 17.93 1,810,724 -0.19(-1.05%)
Jul 24, 2019 18.22 18.88 18.03 18.12 1,909,880 -0.31(-1.68%)
Jul 23, 2019 18.88 18.97 18.33 18.43 2,351,001 -0.40(-2.12%)
Jul 22, 2019 19.38 19.43 18.73 18.83 1,754,147 -0.45(-2.33%)
Jul 19, 2019 20.16 20.25 19.13 19.28 1,785,900 -1.07(-5.26%)
Jul 18, 2019 20.25 20.41 19.89 20.35 558,066 +0.10(+0.49%)
Jul 17, 2019 20.40 20.40 20.13 20.25 616,910 -0.18(-0.88%)
Jul 16, 2019 20.25 20.72 20.25 20.43 549,393 +0.11(+0.54%)
Jul 15, 2019 20.07 20.49 19.87 20.32 794,288 +0.24(+1.20%)
Jul 12, 2019 20.32 20.48 20.06 20.08 658,900 -0.34(-1.67%)
Jul 11, 2019 20.60 20.71 20.19 20.42 749,726 -0.24(-1.16%)
Jul 10, 2019 20.72 20.79 20.57 20.66 905,804 +0.07(+0.34%)
Jul 09, 2019 21.07 21.15 20.56 20.59 759,686 -0.50(-2.37%)
Jul 08, 2019 21.35 21.57 20.97 21.09 496,603 -0.33(-1.54%)
Jul 05, 2019 20.87 21.47 20.77 21.42 680,800 +0.62(+2.98%)
Jul 03, 2019 20.75 20.94 20.69 20.80 443,800 +0.11(+0.53%)
Jul 02, 2019 20.57 20.73 20.42 20.69 733,040 +0.09(+0.44%)
Jul 01, 2019 20.79 21.10 20.45 20.60 885,182 -0.20(-0.96%)
Jun 28, 2019 20.80 21.12 20.76 20.80 841,600 +0.01(+0.05%)
Jun 27, 2019 20.28 21.08 20.17 20.79 891,772 +0.05(+0.24%)
Jun 26, 2019 21.74 22.18 20.50 20.74 2,244,697 -1.00(-4.60%)
Jun 25, 2019 21.54 22.46 21.24 21.74 1,753,952 +0.28(+1.30%)
Jun 24, 2019 21.10 21.75 20.45 21.46 1,861,107 +0.54(+2.58%)
Jun 21, 2019 21.93 22.11 20.90 20.92 1,957,300 -1.03(-4.69%)
Jun 20, 2019 22.68 22.81 21.94 21.95 1,212,411 -0.76(-3.35%)
Jun 19, 2019 22.69 22.92 22.36 22.71 925,693 -0.04(-0.18%)
Jun 18, 2019 22.84 22.88 22.46 22.75 701,877 +0.03(+0.13%)
Jun 17, 2019 22.96 23.00 22.24 22.72 902,404 -0.24(-1.05%)
Jun 14, 2019 23.01 23.09 22.57 22.96 540,000 -0.01(-0.04%)
Jun 13, 2019 22.76 23.05 22.60 22.97 503,973 +0.20(+0.88%)
Jun 12, 2019 23.30 23.30 22.67 22.77 450,140 -0.20(-0.87%)
Jun 11, 2019 22.82 23.23 22.80 22.97 525,582 +0.11(+0.48%)
Jun 10, 2019 23.26 23.33 22.66 22.86 518,814 -0.35(-1.51%)
Jun 07, 2019 23.25 23.45 22.95 23.21 772,100 +0.09(+0.39%)
Jun 06, 2019 23.15 23.28 22.84 23.12 609,980 -0.01(-0.04%)
Jun 05, 2019 22.86 23.25 22.73 23.13 649,062 +0.43(+1.89%)
Jun 04, 2019 22.65 22.81 22.00 22.70 1,151,856 +0.02(+0.09%)
Jun 03, 2019 22.00 22.73 21.91 22.68 1,260,012 +0.73(+3.33%)
May 31, 2019 22.55 22.55 21.10 21.95 2,226,100 -0.67(-2.96%)
May 30, 2019 23.58 23.74 21.94 22.62 1,727,604 -0.99(-4.19%)
May 29, 2019 22.23 23.84 22.10 23.61 3,944,585 +1.40(+6.30%)
May 28, 2019 21.91 22.34 21.70 22.21 860,874 +0.28(+1.28%)
May 24, 2019 21.95 22.19 21.81 21.93 425,800 +0.05(+0.23%)
May 23, 2019 22.20 22.31 21.72 21.88 647,630 -0.40(-1.80%)
May 22, 2019 22.20 22.41 21.97 22.28 696,649 +0.20(+0.91%)
May 21, 2019 22.07 22.23 21.97 22.08 590,165 +0.04(+0.18%)
May 20, 2019 22.25 22.31 21.98 22.04 638,072 -0.21(-0.94%)
May 17, 2019 22.06 22.69 22.03 22.25 861,000 +0.13(+0.59%)
May 16, 2019 22.36 22.58 21.99 22.12 600,111 -0.25(-1.12%)
May 15, 2019 22.23 22.47 22.00 22.37 599,573 +0.23(+1.04%)
May 14, 2019 22.17 22.30 21.97 22.14 757,426 -0.11(-0.49%)
May 13, 2019 22.27 22.45 21.85 22.25 716,700 -0.21(-0.93%)
May 10, 2019 21.94 22.54 21.80 22.46 1,072,200 +0.53(+2.42%)
May 09, 2019 21.54 22.03 21.36 21.93 1,031,208 +0.34(+1.57%)
May 08, 2019 21.84 22.17 21.36 21.59 1,575,961 -0.25(-1.14%)
May 07, 2019 22.43 22.64 21.70 21.84 2,008,930 -0.51(-2.28%)
May 06, 2019 22.85 23.25 22.26 22.35 2,682,360 -0.37(-1.63%)
May 03, 2019 23.46 23.55 22.26 22.72 4,760,900 -2.23(-8.94%)
May 02, 2019 25.32 25.49 24.52 24.95 1,113,235 -0.58(-2.27%)
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.