B&G Foods Holdings (NY: BGS )

32.92 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 34.56 35.15 34.56 34.81 1,461,025 +0.25(+0.72%)
Mar 30, 2016 34.77 34.89 34.02 34.56 714,721 -0.16(-0.46%)
Mar 29, 2016 33.40 34.72 33.18 34.72 1,011,712 +0.96(+2.84%)
Mar 28, 2016 33.94 34.04 33.53 33.76 636,686 +0.03(+0.09%)
Mar 24, 2016 33.67 33.73 33.73 33.73 734,100 -0.08(-0.24%)
Mar 23, 2016 33.75 34.00 33.31 33.81 651,920 +0.03(+0.09%)
Mar 22, 2016 34.38 34.40 33.70 33.78 578,408 -0.64(-1.86%)
Mar 21, 2016 34.40 34.49 33.95 34.42 618,211 -0.04(-0.12%)
Mar 18, 2016 34.65 34.78 34.40 34.46 686,895 +0.01(+0.03%)
Mar 17, 2016 34.24 34.89 34.13 34.45 742,204 +0.20(+0.58%)
Mar 16, 2016 33.85 34.25 33.50 34.25 989,539 +0.25(+0.74%)
Mar 15, 2016 34.15 34.29 33.87 34.00 615,929 -0.30(-0.87%)
Mar 14, 2016 34.54 34.85 34.22 34.30 654,643 -0.26(-0.75%)
Mar 11, 2016 34.44 35.15 34.17 34.56 1,018,385 +0.38(+1.11%)
Mar 10, 2016 34.14 34.55 33.79 34.18 4,204,083 -0.52(-1.50%)
Mar 09, 2016 34.99 35.20 34.38 34.70 417,720 -0.19(-0.54%)
Mar 08, 2016 34.80 35.42 34.48 34.89 364,015 -0.11(-0.31%)
Mar 07, 2016 34.75 35.01 34.53 35.00 829,914 +0.13(+0.37%)
Mar 04, 2016 35.09 35.60 34.73 34.87 534,711 -0.33(-0.94%)
Mar 03, 2016 34.92 35.23 34.18 35.20 573,709 +0.24(+0.69%)
Mar 02, 2016 34.61 35.20 33.79 34.96 1,050,220 +0.35(+1.01%)
Mar 01, 2016 34.79 34.98 33.98 34.61 1,120,889 +0.02(+0.06%)
Feb 29, 2016 36.50 36.67 34.41 34.59 1,904,384 -1.64(-4.53%)
Feb 26, 2016 36.43 37.50 35.13 36.23 2,924,710 -4.15(-10.28%)
Feb 25, 2016 39.44 40.50 39.07 40.38 809,578 +1.18(+3.01%)
Feb 24, 2016 38.56 39.47 38.44 39.20 792,000 +0.41(+1.06%)
Feb 23, 2016 37.67 38.93 37.61 38.79 639,714 +1.30(+3.47%)
Feb 22, 2016 37.67 37.89 37.15 37.49 340,936 +0.08(+0.21%)
Feb 19, 2016 36.75 38.04 36.45 37.41 462,173 +0.59(+1.60%)
Feb 18, 2016 36.67 37.25 36.12 36.82 311,206 +0.17(+0.46%)
Feb 17, 2016 37.07 37.33 36.36 36.65 306,440 -0.12(-0.33%)
Feb 16, 2016 37.28 37.43 36.09 36.77 388,867 -0.08(-0.22%)
Feb 12, 2016 37.50 36.85 36.85 36.85 334,500 -0.47(-1.26%)
Feb 11, 2016 36.50 37.48 36.12 37.32 410,661 +0.29(+0.78%)
Feb 10, 2016 35.63 37.39 35.46 37.03 744,688 +1.59(+4.49%)
Feb 09, 2016 34.53 35.65 34.53 35.44 431,461 +0.70(+2.01%)
Feb 08, 2016 34.84 35.04 34.22 34.74 368,231 -0.44(-1.25%)
Feb 05, 2016 35.20 35.58 34.65 35.18 327,164 +0.13(+0.37%)
Feb 04, 2016 36.00 36.37 34.92 35.05 340,212 -1.00(-2.77%)
Feb 03, 2016 36.02 36.32 35.76 36.05 306,717 +0.20(+0.56%)
Feb 02, 2016 35.94 36.15 35.46 35.85 367,062 -0.37(-1.02%)
Feb 01, 2016 36.27 36.67 36.06 36.22 459,337 -0.20(-0.55%)
Jan 29, 2016 35.12 36.47 35.06 36.42 699,494 +1.39(+3.97%)
Jan 28, 2016 35.28 35.76 34.90 35.03 310,880 +0.01(+0.03%)
Jan 27, 2016 35.08 35.28 34.73 35.02 353,768 -0.02(-0.06%)
Jan 26, 2016 34.02 35.58 33.99 35.04 645,074 +0.96(+2.82%)
Jan 25, 2016 34.75 34.85 33.81 34.08 602,281 -0.86(-2.46%)
Jan 22, 2016 34.22 35.14 34.21 34.94 565,861 +0.94(+2.76%)
Jan 21, 2016 34.17 34.40 33.40 34.00 335,079 -0.04(-0.12%)
Jan 20, 2016 33.63 34.29 33.26 34.04 331,599 -0.01(-0.03%)
Jan 19, 2016 34.58 34.62 33.69 34.05 378,414 -0.35(-1.02%)
Jan 15, 2016 34.07 34.40 34.40 34.40 477,100 -0.46(-1.32%)
Jan 14, 2016 34.81 35.22 34.34 34.86 363,492 +0.08(+0.23%)
Jan 13, 2016 35.72 35.96 34.58 34.78 388,744 -0.94(-2.63%)
Jan 12, 2016 36.00 36.41 35.39 35.72 457,019 -0.06(-0.17%)
Jan 11, 2016 34.85 35.91 34.82 35.78 451,568 +1.05(+3.02%)
Jan 08, 2016 34.52 34.95 34.32 34.73 438,619 +0.33(+0.96%)
Jan 07, 2016 34.05 34.55 33.87 34.40 384,726 -0.15(-0.43%)
Jan 06, 2016 34.32 34.73 34.13 34.55 237,203 -0.22(-0.63%)
Jan 05, 2016 34.08 35.04 33.78 34.77 385,703 +0.86(+2.54%)
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.