B&G Foods Holdings (NY: BGS )

29.75 USD -0.42 (-1.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 31.45 31.97 31.30 31.85 1,494,214 +1.00(+3.24%)
Sep 28, 2017 31.40 31.65 30.55 30.85 1,655,366 -0.90(-2.83%)
Sep 27, 2017 31.00 31.90 30.62 31.75 1,265,380 +0.80(+2.58%)
Sep 26, 2017 30.65 31.30 30.55 30.95 886,146 +0.20(+0.65%)
Sep 25, 2017 30.10 30.85 29.90 30.75 1,186,600 +0.70(+2.33%)
Sep 22, 2017 29.95 30.55 29.95 30.05 1,026,422 +0.20(+0.67%)
Sep 21, 2017 30.00 30.10 29.55 29.85 1,296,413 -0.15(-0.50%)
Sep 20, 2017 30.60 30.70 29.50 30.00 2,317,731 -0.75(-2.44%)
Sep 19, 2017 31.75 31.80 30.55 30.75 1,343,412 -1.00(-3.15%)
Sep 18, 2017 31.25 32.25 31.20 31.75 1,211,499 +0.35(+1.11%)
Sep 15, 2017 31.10 31.48 30.75 31.40 1,054,281 +0.40(+1.29%)
Sep 14, 2017 31.55 31.60 30.90 31.00 1,175,455 -0.55(-1.74%)
Sep 13, 2017 31.45 32.15 31.40 31.55 1,156,795 +0.15(+0.48%)
Sep 12, 2017 31.65 31.72 31.25 31.40 703,886 -0.35(-1.10%)
Sep 11, 2017 31.95 32.10 31.65 31.75 702,744 +0.20(+0.63%)
Sep 08, 2017 31.95 32.22 31.50 31.55 746,255 -0.45(-1.41%)
Sep 07, 2017 32.45 32.62 31.90 32.00 884,949 -0.45(-1.39%)
Sep 06, 2017 31.15 32.80 31.05 32.45 1,466,067 +1.35(+4.34%)
Sep 05, 2017 31.10 31.60 30.90 31.10 1,257,275 +0.00(+0.00%)
Sep 01, 2017 30.65 31.40 30.50 31.10 1,145,912 +0.60(+1.97%)
Aug 31, 2017 30.60 30.85 30.25 30.50 1,279,818 -0.25(-0.81%)
Aug 30, 2017 30.65 30.85 30.45 30.75 537,811 +0.20(+0.65%)
Aug 29, 2017 30.65 30.85 30.40 30.55 557,605 -0.20(-0.65%)
Aug 28, 2017 31.15 31.25 30.35 30.75 1,007,297 -0.25(-0.81%)
Aug 25, 2017 31.40 31.45 30.80 31.00 789,913 -0.30(-0.96%)
Aug 24, 2017 32.10 32.65 31.12 31.30 1,145,533 -0.85(-2.64%)
Aug 23, 2017 33.25 33.30 31.85 32.15 953,391 +0.20(+0.63%)
Aug 22, 2017 31.55 32.00 31.20 31.95 660,584 +0.50(+1.59%)
Aug 21, 2017 31.50 31.70 31.05 31.45 560,189 +0.05(+0.16%)
Aug 18, 2017 31.55 31.65 30.80 31.40 1,263,281 -0.30(-0.95%)
Aug 17, 2017 31.60 32.35 31.55 31.70 660,032 +0.05(+0.16%)
Aug 16, 2017 31.40 32.25 31.35 31.65 820,774 +0.10(+0.32%)
Aug 15, 2017 31.95 31.95 31.50 31.55 565,028 -0.40(-1.25%)
Aug 14, 2017 32.55 33.03 31.92 31.95 1,113,862 -0.65(-1.99%)
Aug 11, 2017 31.30 32.88 31.00 32.60 1,094,644 +0.95(+3.00%)
Aug 10, 2017 31.10 31.75 30.95 31.65 903,946 +0.40(+1.28%)
Aug 09, 2017 31.30 31.40 31.00 31.25 900,067 -0.20(-0.64%)
Aug 08, 2017 32.50 32.80 31.35 31.45 1,194,490 -1.25(-3.82%)
Aug 07, 2017 32.35 33.05 32.35 32.70 1,311,910 +0.60(+1.87%)
Aug 04, 2017 33.50 34.26 31.15 32.10 4,160,787 -3.05(-8.68%)
Aug 03, 2017 35.20 35.60 34.60 35.15 1,303,968 -0.10(-0.28%)
Aug 02, 2017 35.95 35.95 34.95 35.25 883,953 -0.35(-0.98%)
Aug 01, 2017 36.35 36.35 35.50 35.60 814,940 -0.65(-1.79%)
Jul 31, 2017 36.05 36.45 35.95 36.25 593,273 +0.20(+0.55%)
Jul 28, 2017 36.50 36.60 35.75 36.05 599,388 -0.55(-1.50%)
Jul 27, 2017 36.70 36.70 36.30 36.60 547,368 +0.05(+0.14%)
Jul 26, 2017 37.10 37.39 36.30 36.55 873,379 -0.40(-1.08%)
Jul 25, 2017 36.40 37.05 36.30 36.95 830,063 +0.55(+1.51%)
Jul 24, 2017 37.20 37.24 36.10 36.40 932,727 -0.85(-2.28%)
Jul 21, 2017 37.50 37.50 36.88 37.25 1,050,308 +0.00(+0.00%)
Jul 20, 2017 37.10 37.45 36.47 37.25 1,288,769 +1.45(+4.05%)
Jul 19, 2017 35.45 36.15 35.30 35.80 1,221,517 +0.40(+1.13%)
Jul 18, 2017 35.40 35.50 35.10 35.40 1,039,367 +0.05(+0.14%)
Jul 17, 2017 34.40 35.40 34.30 35.35 1,260,610 +1.05(+3.06%)
Jul 14, 2017 33.45 34.40 33.40 34.30 690,573 +1.00(+3.00%)
Jul 13, 2017 33.60 33.75 33.10 33.30 1,264,120 -0.20(-0.60%)
Jul 12, 2017 33.75 34.30 33.20 33.50 1,279,319 +0.00(+0.00%)
Jul 11, 2017 33.50 33.70 33.05 33.50 869,293 +0.00(+0.00%)
Jul 10, 2017 34.30 34.55 33.25 33.50 1,121,697 -0.95(-2.76%)
Jul 07, 2017 35.40 35.40 34.28 34.45 918,698 -0.80(-2.27%)
Jul 06, 2017 35.20 35.45 34.92 35.25 806,859 +0.05(+0.14%)
Jul 05, 2017 36.05 36.40 35.15 35.20 696,634 -0.80(-2.22%)
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.