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 (%)
Aug 31, 2017 30.60 30.85 30.25 30.50 1,279,818 -0.25(-0.81%)
Aug 30, 2017 30.65 30.85 30.45 30.75 537,811 +0.20(+0.65%)
Aug 29, 2017 30.65 30.85 30.40 30.55 557,605 -0.20(-0.65%)
Aug 28, 2017 31.15 31.25 30.35 30.75 1,007,297 -0.25(-0.81%)
Aug 25, 2017 31.40 31.45 30.80 31.00 789,913 -0.30(-0.96%)
Aug 24, 2017 32.10 32.65 31.12 31.30 1,145,533 -0.85(-2.64%)
Aug 23, 2017 33.25 33.30 31.85 32.15 953,391 +0.20(+0.63%)
Aug 22, 2017 31.55 32.00 31.20 31.95 660,584 +0.50(+1.59%)
Aug 21, 2017 31.50 31.70 31.05 31.45 560,189 +0.05(+0.16%)
Aug 18, 2017 31.55 31.65 30.80 31.40 1,263,281 -0.30(-0.95%)
Aug 17, 2017 31.60 32.35 31.55 31.70 660,032 +0.05(+0.16%)
Aug 16, 2017 31.40 32.25 31.35 31.65 820,774 +0.10(+0.32%)
Aug 15, 2017 31.95 31.95 31.50 31.55 565,028 -0.40(-1.25%)
Aug 14, 2017 32.55 33.03 31.92 31.95 1,113,862 -0.65(-1.99%)
Aug 11, 2017 31.30 32.88 31.00 32.60 1,094,644 +0.95(+3.00%)
Aug 10, 2017 31.10 31.75 30.95 31.65 903,946 +0.40(+1.28%)
Aug 09, 2017 31.30 31.40 31.00 31.25 900,067 -0.20(-0.64%)
Aug 08, 2017 32.50 32.80 31.35 31.45 1,194,490 -1.25(-3.82%)
Aug 07, 2017 32.35 33.05 32.35 32.70 1,311,910 +0.60(+1.87%)
Aug 04, 2017 33.50 34.26 31.15 32.10 4,160,787 -3.05(-8.68%)
Aug 03, 2017 35.20 35.60 34.60 35.15 1,303,968 -0.10(-0.28%)
Aug 02, 2017 35.95 35.95 34.95 35.25 883,953 -0.35(-0.98%)
Aug 01, 2017 36.35 36.35 35.50 35.60 814,940 -0.65(-1.79%)
Jul 31, 2017 36.05 36.45 35.95 36.25 593,273 +0.20(+0.55%)
Jul 28, 2017 36.50 36.60 35.75 36.05 599,388 -0.55(-1.50%)
Jul 27, 2017 36.70 36.70 36.30 36.60 547,368 +0.05(+0.14%)
Jul 26, 2017 37.10 37.39 36.30 36.55 873,379 -0.40(-1.08%)
Jul 25, 2017 36.40 37.05 36.30 36.95 830,063 +0.55(+1.51%)
Jul 24, 2017 37.20 37.24 36.10 36.40 932,727 -0.85(-2.28%)
Jul 21, 2017 37.50 37.50 36.88 37.25 1,050,308 +0.00(+0.00%)
Jul 20, 2017 37.10 37.45 36.47 37.25 1,288,769 +1.45(+4.05%)
Jul 19, 2017 35.45 36.15 35.30 35.80 1,221,517 +0.40(+1.13%)
Jul 18, 2017 35.40 35.50 35.10 35.40 1,039,367 +0.05(+0.14%)
Jul 17, 2017 34.40 35.40 34.30 35.35 1,260,610 +1.05(+3.06%)
Jul 14, 2017 33.45 34.40 33.40 34.30 690,573 +1.00(+3.00%)
Jul 13, 2017 33.60 33.75 33.10 33.30 1,264,120 -0.20(-0.60%)
Jul 12, 2017 33.75 34.30 33.20 33.50 1,279,319 +0.00(+0.00%)
Jul 11, 2017 33.50 33.70 33.05 33.50 869,293 +0.00(+0.00%)
Jul 10, 2017 34.30 34.55 33.25 33.50 1,121,697 -0.95(-2.76%)
Jul 07, 2017 35.40 35.40 34.28 34.45 918,698 -0.80(-2.27%)
Jul 06, 2017 35.20 35.45 34.92 35.25 806,859 +0.05(+0.14%)
Jul 05, 2017 36.05 36.40 35.15 35.20 696,634 -0.80(-2.22%)
Jul 03, 2017 35.70 36.25 35.70 36.00 384,522 +0.40(+1.12%)
Jun 30, 2017 35.75 35.92 35.45 35.60 935,793 +0.05(+0.14%)
Jun 29, 2017 36.00 36.35 35.45 35.55 592,793 -0.60(-1.66%)
Jun 28, 2017 36.05 36.72 35.80 36.15 735,042 -0.30(-0.82%)
Jun 27, 2017 36.90 37.20 36.45 36.45 710,879 -0.50(-1.35%)
Jun 26, 2017 37.30 37.60 36.90 36.95 589,038 -0.20(-0.54%)
Jun 23, 2017 36.75 37.30 36.74 37.15 854,453 +0.55(+1.50%)
Jun 22, 2017 36.30 37.20 36.25 36.60 593,766 +0.35(+0.97%)
Jun 21, 2017 36.80 37.05 36.15 36.25 531,093 -0.50(-1.36%)
Jun 20, 2017 37.05 37.45 36.65 36.75 805,331 -0.20(-0.54%)
Jun 19, 2017 36.90 37.10 36.42 36.95 1,024,726 +0.15(+0.41%)
Jun 16, 2017 39.15 39.53 36.60 36.80 2,310,645 -2.85(-7.19%)
Jun 15, 2017 40.40 40.45 39.35 39.65 656,367 -0.80(-1.98%)
Jun 14, 2017 40.60 40.90 40.20 40.45 461,081 -0.15(-0.37%)
Jun 13, 2017 40.45 41.00 40.25 40.60 457,938 +0.25(+0.62%)
Jun 12, 2017 40.15 40.51 40.10 40.35 443,084 +0.20(+0.50%)
Jun 09, 2017 39.75 40.25 39.50 40.15 466,356 +0.45(+1.13%)
Jun 08, 2017 40.20 40.20 39.40 39.70 519,444 -0.45(-1.12%)
Jun 07, 2017 39.65 40.25 39.65 40.15 542,491 +0.50(+1.26%)
Jun 06, 2017 40.65 40.68 39.58 39.65 684,234 -1.00(-2.46%)
Jun 05, 2017 40.15 40.80 39.91 40.65 540,533 +0.50(+1.25%)
Jun 02, 2017 40.90 41.20 39.90 40.15 856,173 -0.70(-1.71%)
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.