B&G Foods Holdings (NY: BGS )

30.13 USD -0.15 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 27.75 28.00 27.30 27.45 942,900 -0.30(-1.08%)
Sep 27, 2018 28.40 28.40 27.52 27.75 993,482 -1.15(-3.98%)
Sep 26, 2018 29.35 29.38 28.50 28.90 921,345 -0.30(-1.03%)
Sep 25, 2018 29.60 29.60 28.80 29.20 724,490 -0.35(-1.18%)
Sep 24, 2018 30.35 30.35 29.25 29.55 586,216 -0.75(-2.48%)
Sep 21, 2018 30.85 31.30 30.25 30.30 967,800 -0.55(-1.78%)
Sep 20, 2018 30.25 30.85 30.10 30.85 480,526 +0.65(+2.15%)
Sep 19, 2018 30.40 30.42 30.00 30.20 486,224 -0.15(-0.49%)
Sep 18, 2018 31.45 31.45 30.00 30.35 845,014 -1.20(-3.80%)
Sep 17, 2018 31.70 31.70 30.75 31.55 686,711 -0.15(-0.47%)
Sep 14, 2018 32.40 32.60 31.45 31.70 647,500 -0.90(-2.76%)
Sep 13, 2018 32.25 33.00 32.15 32.60 803,150 +0.70(+2.19%)
Sep 12, 2018 31.85 32.05 31.40 31.90 335,328 +0.20(+0.63%)
Sep 11, 2018 31.95 32.05 31.45 31.70 243,085 -0.25(-0.78%)
Sep 10, 2018 31.60 32.15 31.45 31.95 431,910 +0.45(+1.43%)
Sep 07, 2018 31.15 31.55 30.80 31.50 421,000 +0.35(+1.12%)
Sep 06, 2018 30.85 31.50 30.85 31.15 539,358 +0.35(+1.14%)
Sep 05, 2018 31.00 31.15 30.45 30.80 1,077,710 -0.30(-0.96%)
Sep 04, 2018 32.00 32.20 31.00 31.10 589,449 -0.85(-2.66%)
Aug 31, 2018 31.95 31.95 31.95 0 +0.90(+2.90%)
Aug 30, 2018 31.15 31.35 30.92 31.05 373,986 -0.30(-0.96%)
Aug 29, 2018 30.75 31.50 30.55 31.35 463,225 +0.75(+2.45%)
Aug 28, 2018 31.30 31.45 30.58 30.60 440,988 -0.70(-2.24%)
Aug 27, 2018 32.15 32.15 31.25 31.30 348,704 -0.70(-2.19%)
Aug 24, 2018 31.45 32.25 31.25 32.00 422,700 +0.65(+2.07%)
Aug 23, 2018 31.35 31.68 31.20 31.35 329,604 -0.15(-0.48%)
Aug 22, 2018 31.85 31.95 31.45 31.50 579,810 -0.45(-1.41%)
Aug 21, 2018 32.75 32.95 31.90 31.95 520,524 -0.85(-2.59%)
Aug 20, 2018 31.95 33.00 31.87 32.80 612,821 +0.80(+2.50%)
Aug 17, 2018 31.60 32.05 30.97 32.00 397,000 +0.40(+1.27%)
Aug 16, 2018 31.40 31.90 31.10 31.60 492,109 +0.30(+0.96%)
Aug 15, 2018 31.05 31.50 30.75 31.30 561,638 +0.30(+0.97%)
Aug 14, 2018 31.10 31.45 30.80 31.00 377,535 +0.05(+0.16%)
Aug 13, 2018 31.35 31.55 30.80 30.95 470,360 -0.45(-1.43%)
Aug 10, 2018 30.95 31.55 30.80 31.40 711,800 +0.40(+1.29%)
Aug 09, 2018 30.75 31.10 30.45 31.00 363,979 +0.35(+1.14%)
Aug 08, 2018 31.10 31.25 30.40 30.65 503,985 -0.40(-1.29%)
Aug 07, 2018 30.95 31.45 30.40 31.05 552,485 +0.05(+0.16%)
Aug 06, 2018 31.10 31.45 30.85 31.00 749,724 -0.15(-0.48%)
Aug 03, 2018 29.50 31.98 28.50 31.15 1,988,200 +0.20(+0.65%)
Aug 02, 2018 31.60 32.15 30.75 30.95 1,226,886 -0.70(-2.21%)
Aug 01, 2018 31.55 31.85 31.20 31.65 686,887 +0.25(+0.80%)
Jul 31, 2018 32.00 32.20 31.35 31.40 628,964 -0.40(-1.26%)
Jul 30, 2018 31.10 31.85 31.10 31.80 544,449 +0.60(+1.92%)
Jul 27, 2018 31.65 31.75 30.80 31.20 557,300 -0.40(-1.27%)
Jul 26, 2018 31.00 31.75 31.00 31.60 775,150 +0.65(+2.10%)
Jul 25, 2018 30.45 31.00 30.35 30.95 491,290 +0.50(+1.64%)
Jul 24, 2018 30.70 30.80 30.40 30.45 465,010 -0.30(-0.98%)
Jul 23, 2018 30.85 31.00 30.35 30.75 703,005 +0.15(+0.49%)
Jul 20, 2018 30.65 31.10 30.15 30.60 561,238 -0.10(-0.33%)
Jul 19, 2018 30.80 31.50 30.50 30.70 798,180 -0.20(-0.65%)
Jul 18, 2018 30.80 31.05 30.50 30.90 614,962 +0.10(+0.32%)
Jul 17, 2018 30.05 31.15 29.90 30.80 845,651 +1.00(+3.36%)
Jul 16, 2018 30.05 30.45 29.60 29.80 527,960 -0.25(-0.83%)
Jul 13, 2018 30.25 30.50 29.92 30.05 757,899 -0.35(-1.15%)
Jul 12, 2018 30.95 31.00 30.00 30.40 1,140,152 -0.60(-1.94%)
Jul 11, 2018 31.35 31.80 30.80 31.00 946,122 -0.40(-1.27%)
Jul 10, 2018 32.00 32.20 31.25 31.40 642,348 -0.25(-0.79%)
Jul 09, 2018 32.50 32.50 31.30 31.65 695,955 -0.70(-2.16%)
Jul 06, 2018 32.85 33.40 32.08 32.35 1,097,006 -0.60(-1.82%)
Jul 05, 2018 31.80 33.00 31.40 32.95 1,083,379 +1.45(+4.60%)
Jul 03, 2018 31.50 31.50 31.50 0 +0.60(+1.94%)
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.