B&G Foods Holdings (NY: BGS )

14.04 +0.65 (+4.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 26.50 27.25 26.37 27.17 1,157,339 +0.77(+2.92%)
Aug 30, 2021 26.28 26.64 26.20 26.40 390,720 +0.17(+0.65%)
Aug 27, 2021 26.10 26.35 25.87 26.23 684,103 +0.21(+0.79%)
Aug 26, 2021 26.37 26.51 25.93 26.03 582,457 -0.37(-1.39%)
Aug 25, 2021 26.00 26.74 25.86 26.40 905,830 +0.35(+1.34%)
Aug 24, 2021 25.55 26.09 25.24 26.05 1,409,226 +0.49(+1.93%)
Aug 23, 2021 25.96 26.09 25.51 25.55 1,989,069 -1.31(-4.87%)
Aug 20, 2021 26.45 27.00 26.32 26.86 813,057 +0.41(+1.56%)
Aug 19, 2021 26.62 26.86 26.26 26.45 648,170 -0.25(-0.94%)
Aug 18, 2021 27.29 27.29 26.40 26.70 1,043,414 -0.57(-2.10%)
Aug 17, 2021 26.72 27.44 26.76 27.27 654,824 +0.51(+1.91%)
Aug 16, 2021 26.91 26.92 26.52 26.76 587,655 -0.14(-0.53%)
Aug 13, 2021 27.13 27.20 26.84 26.91 595,146 -0.09(-0.33%)
Aug 12, 2021 27.29 27.40 26.82 27.00 621,435 -0.30(-1.08%)
Aug 11, 2021 27.30 27.56 27.15 27.29 583,819 +0.16(+0.59%)
Aug 10, 2021 26.68 27.26 26.57 27.13 961,837 +0.45(+1.68%)
Aug 09, 2021 26.07 26.75 26.04 26.68 720,600 +0.64(+2.47%)
Aug 06, 2021 25.22 26.54 24.98 26.04 2,046,978 +0.84(+3.34%)
Aug 05, 2021 25.06 25.46 24.86 25.20 1,722,108 +0.14(+0.57%)
Aug 04, 2021 25.79 25.91 25.01 25.05 1,550,810 -0.81(-3.15%)
Aug 03, 2021 25.70 26.03 25.37 25.87 837,689 +0.07(+0.28%)
Aug 02, 2021 25.80 26.18 25.59 25.80 1,125,283 +0.09(+0.35%)
Jul 30, 2021 26.40 26.64 25.69 25.71 1,229,132 -0.66(-2.51%)
Jul 29, 2021 26.64 26.83 26.24 26.37 749,519 -0.13(-0.47%)
Jul 28, 2021 26.73 26.91 26.42 26.49 663,063 -0.20(-0.74%)
Jul 27, 2021 26.40 26.70 26.15 26.69 1,051,980 +0.29(+1.08%)
Jul 26, 2021 26.34 26.75 26.29 26.40 750,685 +0.06(+0.24%)
Jul 23, 2021 26.90 26.96 26.11 26.34 1,337,938 -0.60(-2.23%)
Jul 22, 2021 27.60 27.60 26.77 26.94 669,720 -0.54(-1.95%)
Jul 21, 2021 27.78 28.02 27.42 27.48 475,068 -0.21(-0.78%)
Jul 20, 2021 27.51 28.19 27.38 27.69 815,035 +0.38(+1.38%)
Jul 19, 2021 26.60 27.33 26.50 27.32 851,673 +0.47(+1.73%)
Jul 16, 2021 27.32 27.51 26.85 26.85 886,968 -0.38(-1.38%)
Jul 15, 2021 27.19 27.48 26.82 27.23 1,105,237 +0.02(+0.07%)
Jul 14, 2021 27.37 27.64 26.77 27.21 1,399,918 -0.21(-0.78%)
Jul 13, 2021 27.88 28.04 27.32 27.42 762,352 -0.47(-1.67%)
Jul 12, 2021 28.26 28.49 27.87 27.89 608,316 -0.34(-1.20%)
Jul 09, 2021 28.05 28.45 27.95 28.23 648,157 +0.30(+1.09%)
Jul 08, 2021 27.30 28.02 27.23 27.93 757,138 +0.37(+1.33%)
Jul 07, 2021 27.54 27.75 27.23 27.56 466,686 -0.09(-0.32%)
Jul 06, 2021 27.75 27.75 27.18 27.65 722,798 -0.13(-0.48%)
Jul 02, 2021 28.25 28.40 27.71 27.78 797,306 -0.55(-1.96%)
Jul 01, 2021 29.30 29.30 28.32 28.34 1,156,694 -1.02(-3.48%)
Jun 30, 2021 29.44 29.75 29.18 29.36 656,104 +0.07(+0.24%)
Jun 29, 2021 29.36 29.72 29.13 29.29 620,844 -0.08(-0.26%)
Jun 28, 2021 29.69 29.79 29.27 29.36 848,485 -0.26(-0.89%)
Jun 25, 2021 29.54 29.79 29.33 29.63 3,476,179 +0.40(+1.36%)
Jun 24, 2021 29.08 29.47 29.02 29.23 702,823 +0.19(+0.64%)
Jun 23, 2021 29.51 29.51 28.91 29.05 923,630 -0.29(-0.99%)
Jun 22, 2021 29.18 29.59 29.09 29.34 711,022 +0.11(+0.36%)
Jun 21, 2021 29.23 29.46 28.78 29.23 855,327 +0.00(+0.00%)
Jun 18, 2021 29.45 29.49 28.59 29.23 1,453,729 -0.27(-0.93%)
Jun 17, 2021 29.41 29.90 29.00 29.50 1,118,590 +0.18(+0.60%)
Jun 16, 2021 29.56 29.84 28.65 29.33 1,397,028 -0.55(-1.83%)
Jun 15, 2021 30.84 32.22 29.35 29.87 5,114,733 -0.19(-0.62%)
Jun 14, 2021 29.27 30.15 28.70 30.06 1,801,103 +0.95(+3.27%)
Jun 11, 2021 28.97 29.37 28.85 29.11 1,157,903 +0.21(+0.73%)
Jun 10, 2021 29.77 29.77 28.45 28.89 1,579,750 -0.77(-2.59%)
Jun 09, 2021 29.01 30.07 28.82 29.66 2,807,202 +0.62(+2.13%)
Jun 08, 2021 28.70 29.31 28.46 29.05 1,100,935 +0.44(+1.54%)
Jun 07, 2021 27.94 28.60 27.75 28.60 1,148,990 +0.93(+3.35%)
Jun 04, 2021 28.37 28.50 27.65 27.68 1,243,981 -0.63(-2.21%)
Jun 03, 2021 29.26 29.64 28.07 28.30 2,666,320 -1.80(-5.98%)
Jun 02, 2021 26.79 32.12 26.60 30.10 8,563,490 +3.46(+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.