B&G Foods Holdings (NY: BGS )

25.48 +0.45 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 31.08 31.08 29.89 29.89 924,404 -1.25(-4.01%)
Sep 29, 2021 29.97 31.18 29.97 31.14 631,440 +0.61(+2.00%)
Sep 28, 2021 30.87 31.03 30.43 30.53 583,119 -0.26(-0.84%)
Sep 27, 2021 30.17 31.28 30.08 30.79 1,031,779 +0.87(+2.91%)
Sep 24, 2021 30.14 30.36 29.90 29.92 488,166 -0.21(-0.70%)
Sep 23, 2021 30.28 30.55 29.95 30.13 536,688 -0.12(-0.40%)
Sep 22, 2021 30.30 30.55 30.18 30.25 550,200 +0.12(+0.40%)
Sep 21, 2021 29.96 30.29 29.74 30.13 556,880 +0.25(+0.84%)
Sep 20, 2021 29.79 30.00 29.60 29.88 716,256 -0.12(-0.40%)
Sep 17, 2021 29.54 30.17 29.40 30.00 1,352,434 +0.55(+1.87%)
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%)
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.