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 (%)
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.