B&G Foods Holdings (NY: BGS )

29.43 USD -0.67 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 31.35 31.39 30.60 31.14 711,756 -0.21(-0.67%)
Aug 28, 2020 31.71 31.71 31.11 31.35 600,500 -0.02(-0.06%)
Aug 27, 2020 31.18 31.93 31.02 31.37 876,705 +0.19(+0.61%)
Aug 26, 2020 31.38 31.53 30.50 31.18 766,249 +0.06(+0.19%)
Aug 25, 2020 30.79 31.15 30.06 31.12 885,678 +0.62(+2.03%)
Aug 24, 2020 30.11 30.84 29.75 30.50 937,804 +0.44(+1.46%)
Aug 21, 2020 29.74 30.23 29.61 30.06 600,700 +0.14(+0.47%)
Aug 20, 2020 30.23 30.49 29.87 29.92 553,246 -0.30(-0.99%)
Aug 19, 2020 29.89 30.36 29.63 30.22 787,508 +0.21(+0.70%)
Aug 18, 2020 29.96 30.23 29.69 30.01 705,486 +0.22(+0.74%)
Aug 17, 2020 29.35 29.98 29.20 29.79 572,464 +0.62(+2.13%)
Aug 14, 2020 29.29 29.69 29.05 29.17 588,100 -0.11(-0.38%)
Aug 13, 2020 29.30 29.68 29.15 29.28 491,534 -0.06(-0.20%)
Aug 12, 2020 28.93 29.78 28.93 29.34 708,003 +0.53(+1.84%)
Aug 11, 2020 29.47 29.58 28.55 28.81 886,819 -0.46(-1.57%)
Aug 10, 2020 29.55 29.67 29.20 29.27 580,000 -0.28(-0.95%)
Aug 07, 2020 29.44 29.81 29.22 29.55 693,300 +0.21(+0.72%)
Aug 06, 2020 30.23 30.47 29.18 29.34 4,022,703 -1.00(-3.30%)
Aug 05, 2020 29.85 30.41 29.71 30.34 1,411,136 +0.83(+2.81%)
Aug 04, 2020 29.45 30.09 29.29 29.51 1,802,417 +0.19(+0.65%)
Aug 03, 2020 29.24 30.95 29.16 29.32 1,992,632 +0.41(+1.42%)
Jul 31, 2020 28.50 29.65 28.25 28.91 2,325,000 +1.32(+4.78%)
Jul 30, 2020 27.90 28.32 27.13 27.59 1,250,369 -0.09(-0.33%)
Jul 29, 2020 27.40 27.89 26.99 27.68 1,281,035 +0.59(+2.18%)
Jul 28, 2020 26.96 27.80 26.65 27.09 1,574,879 -0.02(-0.07%)
Jul 27, 2020 26.41 27.21 26.34 27.11 1,203,618 +0.91(+3.47%)
Jul 24, 2020 26.62 26.95 26.08 26.20 637,000 -0.45(-1.69%)
Jul 23, 2020 26.25 26.96 26.19 26.65 506,774 +0.38(+1.45%)
Jul 22, 2020 26.42 26.45 26.01 26.27 433,722 -0.19(-0.72%)
Jul 21, 2020 25.90 26.61 25.84 26.46 632,854 +0.76(+2.96%)
Jul 20, 2020 26.00 26.06 25.11 25.70 646,764 -0.40(-1.53%)
Jul 17, 2020 25.73 26.36 25.64 26.10 812,600 +0.57(+2.23%)
Jul 16, 2020 25.37 25.71 25.35 25.53 407,829 +0.15(+0.59%)
Jul 15, 2020 25.99 26.08 25.36 25.38 756,440 -0.27(-1.05%)
Jul 14, 2020 24.90 25.70 24.82 25.65 521,776 +0.80(+3.22%)
Jul 13, 2020 25.17 25.36 24.81 24.85 649,094 -0.12(-0.48%)
Jul 10, 2020 24.27 25.00 23.80 24.97 638,900 +0.52(+2.13%)
Jul 09, 2020 25.50 25.52 24.30 24.45 954,686 -1.01(-3.97%)
Jul 08, 2020 25.54 25.59 25.09 25.46 800,854 +0.10(+0.39%)
Jul 07, 2020 24.70 25.54 24.62 25.36 782,252 +0.51(+2.05%)
Jul 06, 2020 24.65 25.23 24.56 24.85 805,837 +0.50(+2.05%)
Jul 02, 2020 24.46 24.66 24.23 24.35 503,800 +0.18(+0.74%)
Jul 01, 2020 24.19 24.74 24.15 24.17 760,343 -0.21(-0.86%)
Jun 30, 2020 24.50 24.69 23.96 24.38 862,755 -0.08(-0.33%)
Jun 29, 2020 23.97 24.73 23.91 24.46 978,231 +0.16(+0.66%)
Jun 26, 2020 24.53 24.76 24.05 24.30 1,938,200 -0.34(-1.38%)
Jun 25, 2020 24.30 24.66 24.12 24.64 664,183 +0.31(+1.27%)
Jun 24, 2020 24.00 24.53 23.68 24.33 886,612 +0.42(+1.76%)
Jun 23, 2020 24.25 24.37 23.91 23.91 781,119 -0.15(-0.62%)
Jun 22, 2020 24.37 24.40 23.75 24.06 984,109 -0.30(-1.23%)
Jun 19, 2020 24.43 24.69 24.23 24.36 1,431,900 +0.06(+0.25%)
Jun 18, 2020 24.36 24.52 23.99 24.30 595,061 -0.02(-0.08%)
Jun 17, 2020 24.35 24.56 24.18 24.32 583,124 -0.02(-0.08%)
Jun 16, 2020 24.70 24.83 23.71 24.34 1,026,530 +0.02(+0.08%)
Jun 15, 2020 23.00 24.67 22.64 24.32 1,550,414 +1.08(+4.65%)
Jun 12, 2020 22.67 23.42 22.30 23.24 1,489,100 +1.37(+6.26%)
Jun 11, 2020 24.81 24.92 20.63 21.87 4,723,212 -3.47(-13.69%)
Jun 10, 2020 25.41 25.59 25.13 25.34 800,281 +0.04(+0.16%)
Jun 09, 2020 26.00 26.00 25.13 25.30 1,190,205 -0.95(-3.62%)
Jun 08, 2020 24.93 26.39 24.87 26.25 1,940,608 +1.51(+6.10%)
Jun 05, 2020 24.36 24.82 23.32 24.74 1,701,200 +0.49(+2.02%)
Jun 04, 2020 24.27 25.33 23.86 24.25 1,935,794 +0.20(+0.83%)
Jun 03, 2020 24.75 25.27 23.41 24.05 2,071,078 -0.01(-0.04%)
Jun 02, 2020 24.04 24.37 23.67 24.06 699,909 -0.11(-0.46%)
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.