B&G Foods Holdings (NY: BGS )

28.72 USD -0.74 (-2.51%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 29.50 29.76 28.70 28.72 1,100,155 -0.74(-2.51%)
Jul 29, 2021 29.76 29.97 29.32 29.46 670,870 -0.14(-0.47%)
Jul 28, 2021 29.86 30.07 29.52 29.60 593,486 -0.22(-0.74%)
Jul 27, 2021 29.50 29.83 29.22 29.82 941,592 +0.32(+1.08%)
Jul 26, 2021 29.43 29.89 29.37 29.50 671,913 +0.07(+0.24%)
Jul 23, 2021 30.05 30.12 29.17 29.43 1,197,544 -0.67(-2.23%)
Jul 22, 2021 30.84 30.84 29.91 30.10 599,444 -0.60(-1.95%)
Jul 21, 2021 31.04 31.30 30.64 30.70 425,218 -0.24(-0.78%)
Jul 20, 2021 30.74 31.49 30.59 30.94 729,511 +0.42(+1.38%)
Jul 19, 2021 29.72 30.53 29.61 30.52 762,304 +0.52(+1.73%)
Jul 16, 2021 30.52 30.73 30.00 30.00 793,896 -0.42(-1.38%)
Jul 15, 2021 30.38 30.70 29.96 30.42 989,261 +0.02(+0.07%)
Jul 14, 2021 30.58 30.88 29.91 30.40 1,253,020 -0.24(-0.78%)
Jul 13, 2021 31.15 31.33 30.52 30.64 682,356 -0.52(-1.67%)
Jul 12, 2021 31.57 31.83 31.14 31.16 544,484 -0.38(-1.20%)
Jul 09, 2021 31.34 31.78 31.23 31.54 580,144 +0.34(+1.09%)
Jul 08, 2021 30.50 31.31 30.42 31.20 677,689 +0.41(+1.33%)
Jul 07, 2021 30.77 31.00 30.42 30.79 417,715 -0.10(-0.32%)
Jul 06, 2021 31.00 31.00 30.37 30.89 646,953 -0.15(-0.48%)
Jul 02, 2021 31.56 31.73 30.96 31.04 713,642 -0.62(-1.96%)
Jul 01, 2021 32.74 32.74 31.64 31.66 1,035,318 -1.14(-3.48%)
Jun 30, 2021 32.89 33.24 32.60 32.80 587,257 +0.08(+0.24%)
Jun 29, 2021 32.80 33.20 32.54 32.72 555,697 -0.56(-1.68%)
Jun 28, 2021 33.65 33.76 33.18 33.28 748,611 -0.30(-0.89%)
Jun 25, 2021 33.48 33.76 33.24 33.58 3,067,003 +0.45(+1.36%)
Jun 24, 2021 32.96 33.40 32.89 33.13 620,095 +0.21(+0.64%)
Jun 23, 2021 33.45 33.45 32.77 32.92 814,911 -0.33(-0.99%)
Jun 22, 2021 33.07 33.54 32.97 33.25 627,329 +0.12(+0.36%)
Jun 21, 2021 33.13 33.39 32.62 33.13 754,648 +0.00(+0.00%)
Jun 18, 2021 33.38 33.43 32.40 33.13 1,282,613 -0.31(-0.93%)
Jun 17, 2021 33.33 33.89 32.87 33.44 986,923 +0.20(+0.60%)
Jun 16, 2021 33.50 33.82 32.47 33.24 1,232,586 -0.62(-1.83%)
Jun 15, 2021 34.96 36.52 33.27 33.86 4,512,685 -0.21(-0.62%)
Jun 14, 2021 33.17 34.17 32.53 34.07 1,589,098 +1.08(+3.27%)
Jun 11, 2021 32.84 33.29 32.70 32.99 1,021,608 +0.24(+0.73%)
Jun 10, 2021 33.74 33.74 32.24 32.75 1,393,800 -0.87(-2.59%)
Jun 09, 2021 32.88 34.08 32.66 33.62 2,476,770 +0.70(+2.13%)
Jun 08, 2021 32.53 33.22 32.26 32.92 971,346 +0.50(+1.54%)
Jun 07, 2021 31.67 32.42 31.45 32.42 1,013,744 +1.05(+3.35%)
Jun 04, 2021 32.15 32.30 31.34 31.37 1,097,554 -0.71(-2.21%)
Jun 03, 2021 33.16 33.60 31.82 32.08 2,352,471 -2.04(-5.98%)
Jun 02, 2021 30.36 36.41 30.15 34.12 7,555,493 +3.92(+12.98%)
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.