B&G Foods Holdings (NY: BGS )

30.27 USD -0.03 (-0.10%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 29.50 29.75 27.50 27.70 5,396,533 -3.50(-11.22%)
Feb 27, 2018 32.00 32.20 31.20 31.20 1,552,160 -0.80(-2.50%)
Feb 26, 2018 31.60 32.20 31.05 32.00 1,058,844 +0.75(+2.40%)
Feb 23, 2018 31.00 31.70 30.90 31.25 893,379 +0.25(+0.81%)
Feb 22, 2018 31.10 31.35 30.80 31.00 1,090,891 +0.00(+0.00%)
Feb 21, 2018 31.90 32.10 30.90 31.00 1,120,307 -0.85(-2.67%)
Feb 20, 2018 32.90 32.95 31.65 31.85 1,288,009 -1.00(-3.04%)
Feb 16, 2018 32.85 32.85 32.85 0 +0.15(+0.46%)
Feb 15, 2018 32.50 33.00 31.95 32.70 552,701 +0.20(+0.62%)
Feb 14, 2018 31.80 32.60 31.65 32.50 446,637 +0.55(+1.72%)
Feb 13, 2018 32.70 32.70 31.90 31.95 1,121,921 -0.75(-2.29%)
Feb 12, 2018 32.65 33.15 31.70 32.70 1,770,841 +0.20(+0.62%)
Feb 09, 2018 32.15 32.75 31.80 32.50 1,307,417 +0.70(+2.20%)
Feb 08, 2018 31.70 32.19 31.25 31.80 727,408 +0.05(+0.16%)
Feb 07, 2018 31.40 32.00 31.00 31.75 1,116,257 +0.45(+1.44%)
Feb 06, 2018 30.80 31.58 30.65 31.30 1,104,399 -0.20(-0.63%)
Feb 05, 2018 31.45 31.88 31.25 31.50 583,072 -0.35(-1.10%)
Feb 02, 2018 32.35 32.65 31.40 31.85 1,219,211 -0.80(-2.45%)
Feb 01, 2018 32.85 32.90 32.20 32.65 927,874 -0.35(-1.06%)
Jan 31, 2018 33.40 33.40 32.80 33.00 595,484 -0.20(-0.60%)
Jan 30, 2018 33.30 33.45 33.00 33.20 732,293 -0.20(-0.60%)
Jan 29, 2018 33.40 33.85 33.20 33.40 846,622 +0.05(+0.15%)
Jan 26, 2018 33.15 33.40 32.67 33.35 597,662 +0.30(+0.91%)
Jan 25, 2018 33.20 33.50 32.90 33.05 672,234 -0.05(-0.15%)
Jan 24, 2018 33.25 33.45 32.90 33.10 736,080 +0.05(+0.15%)
Jan 23, 2018 33.05 33.25 32.65 33.05 588,486 -0.05(-0.15%)
Jan 22, 2018 32.65 33.15 32.55 33.10 636,222 +0.55(+1.69%)
Jan 19, 2018 31.80 32.75 31.75 32.55 733,552 +0.75(+2.36%)
Jan 18, 2018 32.55 32.61 31.75 31.80 1,036,772 -0.90(-2.75%)
Jan 17, 2018 32.95 33.80 32.53 32.70 1,028,220 -0.10(-0.30%)
Jan 16, 2018 32.30 33.20 32.30 32.80 935,705 +0.65(+2.02%)
Jan 12, 2018 32.15 32.15 32.15 0 -1.45(-4.32%)
Jan 11, 2018 34.20 34.65 33.50 33.60 1,267,081 -0.60(-1.75%)
Jan 10, 2018 34.20 782,889 -1.00(-2.84%)
Jan 09, 2018 33.65 35.45 33.60 35.20 1,213,217 +1.75(+5.23%)
Jan 08, 2018 34.65 34.65 33.25 33.45 1,440,306 -1.15(-3.32%)
Jan 05, 2018 34.50 34.67 33.80 34.60 940,284 -0.05(-0.14%)
Jan 04, 2018 35.00 35.50 34.28 34.65 708,307 -0.35(-1.00%)
Jan 03, 2018 35.30 35.50 35.00 35.00 928,800 -0.25(-0.71%)
Jan 02, 2018 35.20 35.60 34.90 35.25 1,119,608 +0.10(+0.28%)
Dec 29, 2017 35.15 35.15 35.15 0 -0.35(-0.99%)
Dec 28, 2017 35.20 35.53 34.60 35.50 729,356 -0.20(-0.56%)
Dec 27, 2017 36.60 36.80 35.65 35.70 692,995 -0.95(-2.59%)
Dec 26, 2017 37.00 37.05 36.22 36.65 598,186 -0.15(-0.41%)
Dec 22, 2017 36.15 36.97 36.10 36.80 540,034 +0.70(+1.94%)
Dec 21, 2017 36.05 36.45 35.65 36.10 763,603 +0.15(+0.42%)
Dec 20, 2017 35.60 35.97 34.95 35.95 1,318,586 +0.35(+0.98%)
Dec 19, 2017 35.30 36.00 35.25 35.60 1,291,732 +0.30(+0.85%)
Dec 18, 2017 34.20 35.45 34.20 35.30 2,655,421 +1.25(+3.67%)
Dec 15, 2017 33.25 34.10 33.20 34.05 2,102,179 +0.85(+2.56%)
Dec 14, 2017 32.90 33.40 32.55 33.20 861,733 +0.35(+1.07%)
Dec 13, 2017 32.95 33.15 32.60 32.85 785,309 +0.15(+0.46%)
Dec 12, 2017 32.95 33.05 32.25 32.70 1,276,928 -0.30(-0.91%)
Dec 11, 2017 33.30 33.60 32.85 33.00 929,256 -0.50(-1.49%)
Dec 08, 2017 34.30 34.58 33.30 33.50 2,013,820 +0.00(+0.00%)
Dec 07, 2017 34.90 35.60 33.90 2,857,877 +0.00(+0.00%)
Dec 06, 2017 36.00 36.85 34.75 34.90 2,154,960 -1.25(-3.46%)
Dec 05, 2017 39.00 39.20 36.10 36.15 2,160,449 -2.85(-7.31%)
Dec 04, 2017 39.25 39.25 38.80 39.00 1,069,893 +0.10(+0.26%)
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.