B&G Foods Holdings (NY: BGS )

29.45 USD UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 29.46 29.70 29.03 29.45 687,358 +0.00(+0.00%)
Sep 15, 2021 29.57 29.71 29.34 29.45 594,840 -0.11(-0.37%)
Sep 14, 2021 29.54 29.57 29.12 29.56 476,901 +0.08(+0.27%)
Sep 13, 2021 29.95 30.25 29.47 29.48 973,695 -0.49(-1.63%)
Sep 10, 2021 29.84 30.12 29.57 29.97 434,249 +0.04(+0.13%)
Sep 09, 2021 30.37 30.37 29.82 29.93 663,988 -0.61(-2.00%)
Sep 08, 2021 30.10 30.71 30.05 30.54 523,224 +0.44(+1.46%)
Sep 07, 2021 30.32 30.50 29.95 30.10 578,380 -0.41(-1.34%)
Sep 03, 2021 30.38 30.58 30.28 30.51 420,879 +0.07(+0.23%)
Sep 02, 2021 30.33 30.65 30.30 30.44 590,968 +0.25(+0.83%)
Sep 01, 2021 30.42 30.52 29.81 30.19 516,636 -0.17(-0.56%)
Aug 31, 2021 29.61 30.45 29.46 30.36 1,035,896 +0.86(+2.92%)
Aug 30, 2021 29.36 29.76 29.27 29.50 349,721 +0.19(+0.65%)
Aug 27, 2021 29.16 29.44 28.90 29.31 612,318 +0.23(+0.79%)
Aug 26, 2021 29.46 29.62 28.96 29.08 521,338 -0.41(-1.39%)
Aug 25, 2021 29.05 29.88 28.89 29.49 810,778 +0.39(+1.34%)
Aug 24, 2021 28.55 29.15 28.20 29.10 1,261,351 +0.55(+1.93%)
Aug 23, 2021 29.00 29.15 28.50 28.55 1,780,349 -1.46(-4.87%)
Aug 20, 2021 29.55 30.17 29.40 30.01 727,740 +0.46(+1.56%)
Aug 19, 2021 29.74 30.00 29.34 29.55 580,156 -0.28(-0.94%)
Aug 18, 2021 30.49 30.49 29.50 29.83 933,925 -0.64(-2.10%)
Aug 17, 2021 29.85 30.66 29.90 30.47 586,111 +0.57(+1.91%)
Aug 16, 2021 30.06 30.08 29.63 29.90 525,991 -0.16(-0.53%)
Aug 13, 2021 30.31 30.39 29.99 30.06 532,696 -0.10(-0.33%)
Aug 12, 2021 30.49 30.61 29.96 30.16 556,226 -0.33(-1.08%)
Aug 11, 2021 30.50 30.79 30.33 30.49 522,557 +0.18(+0.59%)
Aug 10, 2021 29.81 30.46 29.68 30.31 860,908 +0.50(+1.68%)
Aug 09, 2021 29.13 29.89 29.09 29.81 644,985 +0.72(+2.48%)
Aug 06, 2021 28.18 29.65 27.91 29.09 1,832,182 +0.94(+3.34%)
Aug 05, 2021 28.00 28.45 27.78 28.15 1,541,401 +0.16(+0.57%)
Aug 04, 2021 28.81 28.95 27.94 27.99 1,388,078 -0.91(-3.15%)
Aug 03, 2021 28.71 29.08 28.34 28.90 749,788 +0.08(+0.28%)
Aug 02, 2021 28.82 29.25 28.59 28.82 1,007,203 +0.10(+0.35%)
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%)
Jun 01, 2021 30.22 30.86 30.03 30.20 904,107 -0.40(-1.31%)
May 28, 2021 30.03 30.89 30.00 30.60 1,071,989 +0.70(+2.34%)
May 27, 2021 30.25 30.35 29.70 29.90 850,309 -0.41(-1.35%)
May 26, 2021 29.52 30.31 29.47 30.31 956,846 +0.90(+3.06%)
May 25, 2021 29.40 29.49 29.00 29.41 768,578 +0.07(+0.24%)
May 24, 2021 29.44 29.66 29.17 29.34 551,933 +0.03(+0.10%)
May 21, 2021 29.62 29.87 29.27 29.31 487,213 -0.30(-1.01%)
May 20, 2021 29.64 29.99 29.53 29.61 697,808 +0.03(+0.10%)
May 19, 2021 29.38 29.62 29.05 29.58 717,155 +0.14(+0.48%)
May 18, 2021 29.02 29.67 29.01 29.44 706,398 +0.39(+1.34%)
May 17, 2021 30.01 30.03 29.05 29.05 1,046,640 -0.97(-3.23%)
May 14, 2021 29.34 30.21 29.32 30.02 1,210,290 +0.75(+2.56%)
May 13, 2021 28.54 29.33 28.33 29.27 870,056 +0.63(+2.20%)
May 12, 2021 28.51 29.40 27.85 28.64 1,981,248 +0.01(+0.03%)
May 11, 2021 28.87 29.08 28.51 28.63 1,518,950 -0.45(-1.55%)
May 10, 2021 29.43 29.54 28.98 29.08 932,075 -0.27(-0.92%)
May 07, 2021 29.49 29.56 29.22 29.35 1,201,267 -0.29(-0.98%)
May 06, 2021 29.50 30.00 29.31 29.64 1,257,990 +0.33(+1.13%)
May 05, 2021 29.42 29.55 28.92 29.31 916,543 -0.02(-0.07%)
May 04, 2021 29.05 29.35 28.66 29.33 701,134 +0.35(+1.21%)
May 03, 2021 29.20 29.39 28.84 28.98 836,361 -0.20(-0.69%)
Apr 30, 2021 29.44 29.44 28.91 29.18 821,000 -0.25(-0.85%)
Apr 29, 2021 29.42 29.50 29.10 29.43 597,088 +0.38(+1.31%)
Apr 28, 2021 29.05 29.37 28.95 29.05 662,569 +0.06(+0.21%)
Apr 27, 2021 29.45 29.55 28.93 28.99 1,267,765 -0.52(-1.76%)
Apr 26, 2021 29.99 30.01 29.30 29.51 829,814 -0.32(-1.07%)
Apr 23, 2021 30.33 30.39 29.51 29.83 992,000 -0.56(-1.84%)
Apr 22, 2021 30.46 30.67 30.21 30.39 586,411 -0.10(-0.33%)
Apr 21, 2021 30.34 30.93 30.30 30.49 641,510 +0.23(+0.76%)
Apr 20, 2021 30.00 30.44 29.97 30.26 597,997 +0.09(+0.30%)
Apr 19, 2021 30.14 30.29 29.83 30.17 606,631 +0.10(+0.33%)
Apr 16, 2021 29.75 30.12 29.37 30.07 892,400 +0.18(+0.60%)
Apr 15, 2021 29.91 29.93 29.47 29.89 577,007 +0.15(+0.50%)
Apr 14, 2021 29.68 30.03 29.31 29.74 875,032 +0.06(+0.20%)
Apr 13, 2021 30.00 30.44 29.55 29.68 807,006 -0.33(-1.10%)
Apr 12, 2021 29.68 30.30 29.55 30.01 881,352 +0.48(+1.63%)
Apr 09, 2021 29.58 29.78 29.17 29.53 1,082,100 -0.22(-0.74%)
Apr 08, 2021 30.21 30.22 29.52 29.75 1,220,284 -0.44(-1.46%)
Apr 07, 2021 30.50 30.53 30.06 30.19 876,420 -0.18(-0.59%)
Apr 06, 2021 30.35 30.62 30.18 30.37 847,967 +0.03(+0.10%)
Apr 05, 2021 30.23 30.68 29.76 30.34 942,842 +0.06(+0.20%)
Apr 01, 2021 31.00 31.05 29.75 30.28 1,787,800 -0.78(-2.51%)
Mar 31, 2021 31.58 32.03 30.59 31.06 1,412,926 -0.40(-1.27%)
Mar 30, 2021 32.23 32.25 31.33 31.46 1,133,863 -1.06(-3.26%)
Mar 29, 2021 33.20 34.34 32.39 32.52 1,700,311 -0.92(-2.75%)
Mar 26, 2021 32.87 33.65 32.62 33.44 1,081,600 +0.86(+2.64%)
Mar 25, 2021 31.73 32.92 31.28 32.58 1,265,261 +1.01(+3.20%)
Mar 24, 2021 32.86 32.86 31.31 31.57 1,673,854 -1.29(-3.93%)
Mar 23, 2021 33.27 33.72 32.69 32.86 1,235,890 -0.51(-1.53%)
Mar 22, 2021 32.59 33.40 32.22 33.37 1,542,090 +0.31(+0.94%)
Mar 19, 2021 31.89 33.34 31.75 33.06 2,256,100 +1.34(+4.22%)
Mar 18, 2021 32.41 32.41 31.45 31.72 1,248,355 -0.51(-1.58%)
Mar 17, 2021 31.86 32.79 31.60 32.23 931,260 +0.26(+0.81%)
Mar 16, 2021 31.91 32.20 31.43 31.97 837,481 +0.04(+0.13%)
Mar 15, 2021 32.43 32.87 31.52 31.93 1,673,097 -0.40(-1.24%)
Mar 12, 2021 32.19 32.77 31.89 32.33 1,425,800 +0.23(+0.72%)
Mar 11, 2021 32.00 32.50 31.35 32.10 1,279,381 +0.43(+1.36%)
Mar 10, 2021 31.40 32.15 30.92 31.67 1,484,325 +0.82(+2.66%)
Mar 09, 2021 31.00 31.82 30.65 30.85 1,331,754 +0.25(+0.82%)
Mar 08, 2021 30.25 31.66 29.60 30.60 1,860,915 +0.53(+1.76%)
Mar 05, 2021 28.41 30.48 27.87 30.07 3,256,700 +1.87(+6.63%)
Mar 04, 2021 28.08 29.08 27.92 28.20 2,786,569 -0.01(-0.04%)
Mar 03, 2021 28.28 28.90 27.20 28.21 6,076,900 -2.19(-7.20%)
Mar 02, 2021 30.97 31.22 30.26 30.40 2,211,711 -0.39(-1.27%)
Mar 01, 2021 30.62 31.25 30.26 30.79 1,249,098 +0.46(+1.52%)
Feb 26, 2021 31.17 31.67 30.15 30.33 2,058,300 -0.69(-2.22%)
Feb 25, 2021 31.87 32.99 30.95 31.02 2,284,166 -0.29(-0.93%)
Feb 24, 2021 31.84 32.00 30.80 31.31 1,570,213 -0.25(-0.79%)
Feb 23, 2021 30.60 31.75 29.59 31.56 1,422,774 +0.66(+2.14%)
Feb 22, 2021 31.04 31.81 30.85 30.90 1,152,331 -0.14(-0.45%)
Feb 19, 2021 30.93 31.51 30.50 31.04 764,000 +0.15(+0.49%)
Feb 18, 2021 31.69 31.99 30.83 30.89 1,489,738 -0.66(-2.09%)
Feb 17, 2021 31.29 31.74 30.57 31.55 954,861 +0.32(+1.02%)
Feb 16, 2021 32.70 32.83 30.83 31.23 1,555,858 -1.37(-4.20%)
Feb 12, 2021 32.76 33.20 32.15 32.60 622,200 -0.17(-0.52%)
Feb 11, 2021 33.00 33.59 32.32 32.77 750,671 -0.23(-0.70%)
Feb 10, 2021 33.35 33.65 31.97 33.00 1,001,477 -0.14(-0.42%)
Feb 09, 2021 33.50 33.79 32.87 33.14 717,164 -0.14(-0.42%)
Feb 08, 2021 33.13 33.43 31.86 33.28 1,108,400 +0.68(+2.09%)
Feb 05, 2021 32.53 32.87 32.11 32.60 951,000 +0.11(+0.34%)
Feb 04, 2021 32.80 32.80 31.81 32.49 1,264,471 -0.35(-1.07%)
Feb 03, 2021 32.34 33.05 30.26 32.84 2,521,841 +0.48(+1.48%)
Feb 02, 2021 36.78 37.15 31.90 32.36 3,869,158 -4.97(-13.31%)
Feb 01, 2021 37.78 38.10 36.28 37.33 2,479,564 -0.75(-1.97%)
Jan 29, 2021 38.65 39.94 36.80 38.08 3,624,400 +0.57(+1.52%)
Jan 28, 2021 40.22 40.22 34.05 37.51 5,990,660 -3.54(-8.62%)
Jan 27, 2021 37.56 47.84 37.33 41.05 13,578,738 +3.49(+9.29%)
Jan 26, 2021 34.25 37.61 34.24 37.56 4,641,534 +3.53(+10.37%)
Jan 25, 2021 31.50 41.66 31.10 34.03 15,754,299 +3.98(+13.24%)
Jan 22, 2021 29.57 30.13 29.10 30.05 833,600 +0.47(+1.59%)
Jan 21, 2021 29.62 30.00 29.50 29.58 797,853 -0.04(-0.14%)
Jan 20, 2021 29.52 29.65 28.97 29.62 1,135,554 +0.24(+0.82%)
Jan 19, 2021 28.44 29.53 28.20 29.38 1,867,720 +1.15(+4.07%)
Jan 15, 2021 28.04 28.65 27.56 28.23 1,795,800 +0.21(+0.75%)
Jan 14, 2021 27.32 28.04 27.21 28.02 1,780,773 +0.75(+2.75%)
Jan 13, 2021 26.66 27.66 26.66 27.27 1,464,932 +0.61(+2.29%)
Jan 12, 2021 27.30 27.30 26.37 26.66 2,827,140 -0.62(-2.27%)
Jan 11, 2021 27.63 27.73 26.92 27.28 1,419,559 -0.35(-1.27%)
Jan 08, 2021 28.03 28.24 27.05 27.63 1,862,400 -0.30(-1.07%)
Jan 07, 2021 27.70 28.28 27.10 27.93 2,060,987 +0.43(+1.56%)
Jan 06, 2021 27.25 28.06 27.04 27.50 2,852,324 +0.78(+2.92%)
Jan 05, 2021 27.00 27.86 26.33 26.72 2,214,906 -0.98(-3.54%)
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.