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 (%)
Feb 28, 2017 43.00 43.22 42.30 42.50 1,235,116 -0.50(-1.16%)
Feb 27, 2017 43.55 43.80 42.80 43.00 1,249,927 -0.65(-1.49%)
Feb 24, 2017 44.00 45.00 42.90 43.65 2,046,809 -3.25(-6.93%)
Feb 23, 2017 47.60 47.75 46.70 46.90 520,725 -0.65(-1.37%)
Feb 22, 2017 47.45 47.58 46.70 47.55 457,246 +0.10(+0.21%)
Feb 21, 2017 46.70 47.50 46.50 47.45 643,035 +0.65(+1.39%)
Feb 17, 2017 46.80 46.80 46.80 0 -0.15(-0.32%)
Feb 16, 2017 46.80 47.25 46.45 46.95 399,518 +0.10(+0.21%)
Feb 15, 2017 46.30 47.05 46.00 46.85 356,067 +0.45(+0.97%)
Feb 14, 2017 46.45 46.53 45.85 46.40 488,139 -0.05(-0.11%)
Feb 13, 2017 46.20 46.50 45.85 46.45 416,289 +0.30(+0.65%)
Feb 10, 2017 45.55 46.25 45.35 46.15 397,608 +0.70(+1.54%)
Feb 09, 2017 44.45 45.55 44.45 45.45 335,547 +1.00(+2.25%)
Feb 08, 2017 44.40 44.70 44.10 44.45 303,167 +0.10(+0.23%)
Feb 07, 2017 44.15 44.38 43.95 44.35 336,153 +0.25(+0.57%)
Feb 06, 2017 44.75 44.75 43.75 44.10 349,090 -0.60(-1.34%)
Feb 03, 2017 44.75 44.78 44.05 44.70 326,172 +0.30(+0.68%)
Feb 02, 2017 44.40 44.85 44.30 44.40 336,337 +0.10(+0.23%)
Feb 01, 2017 44.40 44.60 43.95 44.30 337,402 -0.05(-0.11%)
Jan 31, 2017 43.95 44.45 43.85 44.35 340,548 +0.50(+1.14%)
Jan 30, 2017 44.15 44.45 43.75 43.85 451,178 -0.40(-0.90%)
Jan 27, 2017 44.85 44.85 43.95 44.25 349,789 -0.45(-1.01%)
Jan 26, 2017 45.20 45.40 44.53 44.70 352,892 -0.40(-0.89%)
Jan 25, 2017 45.10 45.75 44.65 45.10 342,061 +0.20(+0.45%)
Jan 24, 2017 43.95 44.95 43.75 44.90 353,009 +0.90(+2.05%)
Jan 23, 2017 43.50 44.17 43.35 44.00 365,849 +0.50(+1.15%)
Jan 20, 2017 44.85 45.20 43.35 43.50 777,805 -1.35(-3.01%)
Jan 19, 2017 45.55 46.25 44.15 44.85 787,552 -0.75(-1.64%)
Jan 18, 2017 45.45 46.35 45.20 45.60 666,952 +0.25(+0.55%)
Jan 17, 2017 44.50 45.40 44.40 45.35 663,255 +0.90(+2.02%)
Jan 13, 2017 44.45 44.45 44.45 0 +0.35(+0.79%)
Jan 12, 2017 43.40 44.15 43.10 44.10 451,279 +0.60(+1.38%)
Jan 11, 2017 43.30 43.70 43.10 43.50 460,060 +0.25(+0.58%)
Jan 10, 2017 43.15 43.55 42.65 43.25 746,050 -0.05(-0.12%)
Jan 09, 2017 43.45 43.50 42.80 43.30 540,246 -0.20(-0.46%)
Jan 06, 2017 44.05 44.15 43.35 43.50 446,486 -0.50(-1.14%)
Jan 05, 2017 43.90 44.25 43.85 44.00 408,093 +0.10(+0.23%)
Jan 04, 2017 43.45 44.20 43.20 43.90 572,535 +0.65(+1.50%)
Jan 03, 2017 43.75 43.80 43.10 43.25 633,928 -0.55(-1.26%)
Dec 30, 2016 43.80 43.80 43.80 0 -0.05(-0.11%)
Dec 29, 2016 43.45 43.90 43.40 43.85 311,551 +0.40(+0.92%)
Dec 28, 2016 43.95 43.95 43.30 43.45 411,622 -0.95(-2.14%)
Dec 27, 2016 44.55 44.60 44.20 44.40 437,673 -0.15(-0.34%)
Dec 23, 2016 44.55 44.55 44.55 0 +0.50(+1.14%)
Dec 22, 2016 44.00 44.20 43.55 44.05 398,964 +0.05(+0.11%)
Dec 21, 2016 44.20 44.40 43.85 44.00 494,421 -0.20(-0.45%)
Dec 20, 2016 43.75 44.30 43.50 44.20 528,380 +0.45(+1.03%)
Dec 19, 2016 44.10 44.20 43.35 43.75 629,753 -0.10(-0.23%)
Dec 16, 2016 43.60 44.35 43.60 43.85 1,217,743 +0.45(+1.04%)
Dec 15, 2016 43.35 43.45 42.85 43.40 591,121 +0.15(+0.35%)
Dec 14, 2016 43.95 44.35 43.10 43.25 712,810 -0.55(-1.26%)
Dec 13, 2016 43.25 43.95 43.10 43.80 560,490 +0.60(+1.39%)
Dec 12, 2016 44.90 45.00 43.00 43.20 1,191,203 -3.00(-6.49%)
Dec 09, 2016 45.50 46.35 45.45 46.20 432,047 +0.75(+1.65%)
Dec 08, 2016 44.95 45.55 44.50 45.45 502,414 +0.50(+1.11%)
Dec 07, 2016 43.70 45.15 43.65 44.95 555,399 +1.25(+2.86%)
Dec 06, 2016 43.75 43.85 43.15 43.70 558,572 -0.15(-0.34%)
Dec 05, 2016 43.65 44.10 43.00 43.85 715,018 +1.35(+3.18%)
Dec 02, 2016 42.40 42.75 42.20 42.50 418,885 +0.20(+0.47%)
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.