B&G Foods Holdings (NY: BGS )

30.30 USD -0.20 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 47.20 47.56 46.74 47.48 791,060 +0.30(+0.64%)
Aug 30, 2016 47.45 47.72 46.75 47.18 572,863 -0.45(-0.94%)
Aug 29, 2016 47.10 47.75 46.86 47.63 452,766 +0.55(+1.17%)
Aug 26, 2016 47.13 47.71 46.64 47.08 559,249 -0.09(-0.19%)
Aug 25, 2016 47.24 47.79 47.05 47.17 536,493 -0.04(-0.08%)
Aug 24, 2016 47.37 47.62 46.81 47.21 443,311 -0.22(-0.46%)
Aug 23, 2016 47.91 48.17 47.27 47.43 536,106 -0.50(-1.04%)
Aug 22, 2016 48.23 48.49 47.81 47.93 377,096 -0.30(-0.62%)
Aug 19, 2016 48.27 48.33 47.24 48.23 671,608 +0.08(+0.17%)
Aug 18, 2016 47.40 48.16 47.36 48.15 472,588 +0.65(+1.37%)
Aug 17, 2016 47.48 47.72 47.05 47.50 474,271 +0.15(+0.32%)
Aug 16, 2016 47.95 47.95 47.21 47.35 655,649 -0.90(-1.87%)
Aug 15, 2016 48.65 48.92 48.00 48.25 455,971 -0.38(-0.78%)
Aug 12, 2016 48.70 48.97 48.54 48.63 415,436 +0.04(+0.08%)
Aug 11, 2016 49.20 49.27 48.30 48.59 598,978 -0.47(-0.96%)
Aug 10, 2016 49.01 49.20 48.49 49.06 1,054,274 +0.19(+0.39%)
Aug 09, 2016 49.06 49.40 48.43 48.87 4,483,659 -2.22(-4.35%)
Aug 08, 2016 51.02 51.34 50.64 51.09 409,431 +0.02(+0.04%)
Aug 05, 2016 51.24 51.56 50.90 51.07 659,259 -0.15(-0.29%)
Aug 04, 2016 50.41 51.23 50.30 51.22 903,584 +0.93(+1.85%)
Aug 03, 2016 50.64 50.94 50.06 50.29 420,926 -0.38(-0.75%)
Aug 02, 2016 51.54 51.55 50.67 50.67 491,833 -0.87(-1.69%)
Aug 01, 2016 51.62 51.80 50.89 51.54 770,167 -0.05(-0.10%)
Jul 29, 2016 49.11 52.84 49.11 51.59 2,165,714 +5.80(+12.67%)
Jul 28, 2016 45.22 45.97 45.03 45.79 623,352 +0.42(+0.93%)
Jul 27, 2016 46.60 46.62 45.31 45.37 611,316 -1.22(-2.62%)
Jul 26, 2016 46.88 47.24 46.39 46.59 451,937 -0.33(-0.70%)
Jul 25, 2016 47.22 47.66 46.78 46.92 462,782 -0.46(-0.97%)
Jul 22, 2016 47.25 47.59 47.16 47.38 399,881 +0.39(+0.83%)
Jul 21, 2016 47.22 47.58 46.69 46.99 404,417 -0.34(-0.72%)
Jul 20, 2016 47.89 48.09 47.31 47.33 471,083 -0.39(-0.82%)
Jul 19, 2016 47.56 47.78 47.27 47.72 273,346 +0.29(+0.61%)
Jul 18, 2016 47.44 47.90 47.25 47.43 209,355 +0.06(+0.13%)
Jul 15, 2016 47.66 47.89 47.19 47.37 307,033 -0.08(-0.17%)
Jul 14, 2016 47.37 47.73 47.09 47.45 430,825 +0.09(+0.19%)
Jul 13, 2016 47.63 47.73 46.81 47.36 520,045 -0.28(-0.59%)
Jul 12, 2016 47.77 48.02 47.28 47.64 410,369 -0.18(-0.38%)
Jul 11, 2016 48.31 48.39 47.67 47.82 383,734 -0.64(-1.32%)
Jul 08, 2016 47.87 48.51 47.73 48.46 505,118 +0.73(+1.53%)
Jul 07, 2016 47.78 48.39 47.45 47.73 497,569 -0.07(-0.15%)
Jul 06, 2016 47.53 48.33 47.53 47.80 482,107 +0.34(+0.72%)
Jul 05, 2016 47.41 48.09 47.32 47.46 412,978 +0.14(+0.30%)
Jul 01, 2016 48.23 47.32 47.32 47.32 405,100 -0.88(-1.83%)
Jun 30, 2016 46.32 48.22 46.32 48.20 1,125,002 +1.89(+4.08%)
Jun 29, 2016 46.69 46.77 46.00 46.31 666,599 -0.07(-0.15%)
Jun 28, 2016 47.50 47.78 46.02 46.38 994,675 -0.97(-2.05%)
Jun 27, 2016 46.68 47.48 46.26 47.35 672,383 +0.69(+1.48%)
Jun 24, 2016 45.36 47.41 45.36 46.66 771,737 +0.01(+0.02%)
Jun 23, 2016 46.10 46.65 45.73 46.65 475,919 +0.88(+1.92%)
Jun 22, 2016 45.82 46.10 45.55 45.77 332,980 -0.05(-0.11%)
Jun 21, 2016 45.00 46.38 45.00 45.82 441,982 +0.77(+1.71%)
Jun 20, 2016 45.41 45.65 45.00 45.05 482,688 -0.32(-0.71%)
Jun 17, 2016 46.02 46.02 44.93 45.37 1,048,011 -0.55(-1.20%)
Jun 16, 2016 45.27 45.97 45.16 45.92 290,442 +0.52(+1.15%)
Jun 15, 2016 45.19 45.71 45.01 45.40 289,986 +0.20(+0.44%)
Jun 14, 2016 44.80 45.66 44.74 45.20 379,566 +0.43(+0.96%)
Jun 13, 2016 44.99 45.36 44.32 44.77 486,802 -0.44(-0.97%)
Jun 10, 2016 45.55 45.71 44.59 45.21 448,974 -0.54(-1.18%)
Jun 09, 2016 45.55 46.11 45.31 45.75 645,070 +0.04(+0.09%)
Jun 08, 2016 44.23 45.72 43.96 45.71 963,023 +1.36(+3.07%)
Jun 07, 2016 44.35 44.68 44.10 44.35 628,297 +0.04(+0.09%)
Jun 06, 2016 44.05 44.84 43.84 44.31 690,438 +0.09(+0.20%)
Jun 03, 2016 44.33 44.46 43.97 44.22 478,004 +0.17(+0.39%)
Jun 02, 2016 43.57 44.05 43.31 44.05 544,943 +0.51(+1.17%)
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.