B&G Foods Holdings (NY: BGS )

30.13 USD -0.15 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 38.75 39.10 38.30 38.90 852,454 +0.20(+0.52%)
Nov 30, 2017 38.90 39.32 38.15 38.70 878,767 -0.20(-0.51%)
Nov 29, 2017 37.30 39.15 37.10 38.90 1,546,407 +1.50(+4.01%)
Nov 28, 2017 36.55 37.50 36.24 37.40 823,717 +1.00(+2.75%)
Nov 27, 2017 36.15 36.45 35.90 36.40 459,802 +0.15(+0.41%)
Nov 24, 2017 36.30 36.45 36.05 36.25 265,736 +0.00(+0.00%)
Nov 22, 2017 35.85 36.40 35.75 36.25 548,746 +0.30(+0.83%)
Nov 21, 2017 36.25 36.80 35.69 35.95 991,596 -0.40(-1.10%)
Nov 20, 2017 36.25 36.60 35.70 36.35 761,239 +0.00(+0.00%)
Nov 17, 2017 35.95 36.35 35.65 36.35 1,018,779 +0.40(+1.11%)
Nov 16, 2017 34.85 35.95 34.55 35.95 1,213,259 +1.80(+5.27%)
Nov 15, 2017 34.35 34.55 32.95 34.15 1,358,790 -0.25(-0.73%)
Nov 14, 2017 33.60 34.45 33.50 34.40 966,369 +0.85(+2.53%)
Nov 13, 2017 33.45 34.00 33.35 33.55 824,394 +0.20(+0.60%)
Nov 10, 2017 33.20 33.45 32.90 33.35 1,474,843 +0.15(+0.45%)
Nov 09, 2017 32.95 33.45 32.90 33.20 648,099 +0.25(+0.76%)
Nov 08, 2017 32.50 33.25 32.30 32.95 1,237,220 +0.50(+1.54%)
Nov 07, 2017 32.90 33.25 32.35 32.45 847,682 -0.45(-1.37%)
Nov 06, 2017 33.60 33.63 32.30 32.90 1,077,944 -0.70(-2.08%)
Nov 03, 2017 32.65 34.20 32.65 33.60 1,600,456 +0.90(+2.75%)
Nov 02, 2017 35.75 35.95 32.45 32.70 2,698,343 -3.15(-8.79%)
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.