B&G Foods Holdings (NY: BGS )

30.50 USD -0.04 (-0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 35.70 36.25 35.70 36.00 384,522 +0.40(+1.12%)
Jun 30, 2017 35.75 35.92 35.45 35.60 935,793 +0.05(+0.14%)
Jun 29, 2017 36.00 36.35 35.45 35.55 592,793 -0.60(-1.66%)
Jun 28, 2017 36.05 36.72 35.80 36.15 735,042 -0.30(-0.82%)
Jun 27, 2017 36.90 37.20 36.45 36.45 710,879 -0.50(-1.35%)
Jun 26, 2017 37.30 37.60 36.90 36.95 589,038 -0.20(-0.54%)
Jun 23, 2017 36.75 37.30 36.74 37.15 854,453 +0.55(+1.50%)
Jun 22, 2017 36.30 37.20 36.25 36.60 593,766 +0.35(+0.97%)
Jun 21, 2017 36.80 37.05 36.15 36.25 531,093 -0.50(-1.36%)
Jun 20, 2017 37.05 37.45 36.65 36.75 805,331 -0.20(-0.54%)
Jun 19, 2017 36.90 37.10 36.42 36.95 1,024,726 +0.15(+0.41%)
Jun 16, 2017 39.15 39.53 36.60 36.80 2,310,645 -2.85(-7.19%)
Jun 15, 2017 40.40 40.45 39.35 39.65 656,367 -0.80(-1.98%)
Jun 14, 2017 40.60 40.90 40.20 40.45 461,081 -0.15(-0.37%)
Jun 13, 2017 40.45 41.00 40.25 40.60 457,938 +0.25(+0.62%)
Jun 12, 2017 40.15 40.51 40.10 40.35 443,084 +0.20(+0.50%)
Jun 09, 2017 39.75 40.25 39.50 40.15 466,356 +0.45(+1.13%)
Jun 08, 2017 40.20 40.20 39.40 39.70 519,444 -0.45(-1.12%)
Jun 07, 2017 39.65 40.25 39.65 40.15 542,491 +0.50(+1.26%)
Jun 06, 2017 40.65 40.68 39.58 39.65 684,234 -1.00(-2.46%)
Jun 05, 2017 40.15 40.80 39.91 40.65 540,533 +0.50(+1.25%)
Jun 02, 2017 40.90 41.20 39.90 40.15 856,173 -0.70(-1.71%)
Jun 01, 2017 40.70 40.85 39.95 40.85 658,506 +0.30(+0.74%)
May 31, 2017 40.30 40.60 39.85 40.55 355,480 +0.45(+1.12%)
May 30, 2017 40.20 40.45 39.80 40.10 273,494 -0.10(-0.25%)
May 26, 2017 40.35 40.55 40.05 40.20 369,847 -0.10(-0.25%)
May 25, 2017 40.80 40.90 40.30 40.30 385,434 -0.25(-0.62%)
May 24, 2017 40.25 40.65 40.25 40.55 554,837 +0.45(+1.12%)
May 23, 2017 40.55 40.60 40.05 40.10 492,240 -0.25(-0.62%)
May 22, 2017 39.90 40.50 39.70 40.35 336,632 +0.60(+1.51%)
May 19, 2017 39.50 40.00 39.45 39.75 415,880 +0.25(+0.63%)
May 18, 2017 39.60 39.95 39.35 39.50 992,247 -0.95(-2.35%)
May 17, 2017 40.35 40.50 39.85 40.45 752,704 +0.10(+0.25%)
May 16, 2017 40.85 41.00 40.35 40.35 605,947 -0.45(-1.10%)
May 15, 2017 40.55 41.05 40.55 40.80 463,164 +0.20(+0.49%)
May 12, 2017 40.40 41.10 40.20 40.60 611,502 +0.15(+0.37%)
May 11, 2017 40.25 40.60 39.85 40.45 803,273 -0.15(-0.37%)
May 10, 2017 40.45 41.10 40.40 40.60 604,864 +0.15(+0.37%)
May 09, 2017 40.10 40.60 39.92 40.45 776,488 +0.25(+0.62%)
May 08, 2017 39.80 40.75 39.55 40.20 830,730 +0.25(+0.63%)
May 05, 2017 42.20 43.10 39.10 39.95 2,031,662 +0.00(+0.00%)
May 04, 2017 40.45 40.83 39.80 39.95 1,118,951 -0.40(-0.99%)
May 03, 2017 41.25 41.25 39.67 40.35 777,983 -0.90(-2.18%)
May 02, 2017 41.25 41.45 40.60 41.25 970,864 +0.05(+0.12%)
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.