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 (%)
Dec 31, 2018 29.83 29.89 27.92 28.91 693,900 -1.05(-3.50%)
Dec 28, 2018 30.62 30.82 29.77 29.96 666,600 -1.07(-3.45%)
Dec 27, 2018 30.43 31.03 29.86 31.03 662,414 +0.54(+1.77%)
Dec 26, 2018 30.10 30.61 29.43 30.49 695,527 +0.41(+1.36%)
Dec 24, 2018 29.36 30.46 28.75 30.08 519,900 +0.70(+2.38%)
Dec 21, 2018 30.08 30.85 29.07 29.38 1,168,800 -0.70(-2.33%)
Dec 20, 2018 29.77 30.70 29.44 30.08 707,224 +0.28(+0.94%)
Dec 19, 2018 30.30 30.98 29.76 29.80 843,508 -0.20(-0.67%)
Dec 18, 2018 29.24 30.08 29.05 30.00 734,019 +1.02(+3.52%)
Dec 17, 2018 30.80 30.90 28.77 28.98 615,782 -1.99(-6.43%)
Dec 14, 2018 31.19 31.60 30.95 30.97 635,500 -0.22(-0.71%)
Dec 13, 2018 30.92 31.20 30.52 31.19 586,215 +0.34(+1.10%)
Dec 12, 2018 30.65 31.10 30.49 30.85 868,313 +0.98(+3.28%)
Dec 11, 2018 29.99 30.89 29.81 29.87 920,517 -0.03(-0.10%)
Dec 10, 2018 29.75 30.00 29.23 29.90 757,670 +0.11(+0.37%)
Dec 07, 2018 29.81 29.91 29.47 29.79 688,000 -0.03(-0.10%)
Dec 06, 2018 29.41 29.82 28.82 29.82 988,304 +0.42(+1.43%)
Dec 04, 2018 30.10 30.21 29.39 29.40 816,600 -0.58(-1.93%)
Dec 03, 2018 30.30 30.30 29.44 29.98 979,089 -0.35(-1.15%)
Nov 30, 2018 30.50 30.85 30.05 30.33 671,300 -0.23(-0.75%)
Nov 29, 2018 30.52 30.94 30.15 30.56 706,504 +0.03(+0.10%)
Nov 28, 2018 30.66 30.85 29.90 30.53 853,613 -0.33(-1.07%)
Nov 27, 2018 30.27 30.94 29.98 30.86 642,898 +0.54(+1.78%)
Nov 26, 2018 30.50 30.70 29.81 30.32 445,931 -0.13(-0.43%)
Nov 23, 2018 30.04 30.75 29.99 30.45 203,800 +0.34(+1.13%)
Nov 21, 2018 30.11 30.11 30.11 0 -0.55(-1.79%)
Nov 20, 2018 30.00 30.92 30.00 30.66 706,797 +0.41(+1.36%)
Nov 19, 2018 30.21 30.60 29.91 30.25 895,219 +0.04(+0.13%)
Nov 16, 2018 30.03 30.30 29.46 30.21 906,900 +0.03(+0.10%)
Nov 15, 2018 29.37 30.26 29.08 30.18 571,592 +0.62(+2.10%)
Nov 14, 2018 29.96 29.96 29.25 29.56 664,536 -0.26(-0.87%)
Nov 13, 2018 29.35 29.84 29.19 29.82 1,116,923 +0.50(+1.71%)
Nov 12, 2018 28.97 29.40 28.66 29.32 737,360 +0.27(+0.93%)
Nov 09, 2018 28.23 29.08 27.97 29.05 717,000 +0.91(+3.23%)
Nov 08, 2018 28.23 28.29 27.87 28.14 519,527 -0.17(-0.60%)
Nov 07, 2018 28.22 28.50 27.70 28.31 585,068 +0.11(+0.39%)
Nov 06, 2018 27.64 28.84 27.52 28.20 696,661 +0.56(+2.03%)
Nov 05, 2018 26.92 27.94 26.90 27.64 969,477 +0.67(+2.48%)
Nov 02, 2018 26.03 27.04 25.62 26.97 773,700 +1.06(+4.09%)
Nov 01, 2018 25.90 26.86 25.65 25.91 847,605 -0.13(-0.50%)
Oct 31, 2018 26.10 26.77 24.86 26.04 1,361,422 -1.07(-3.95%)
Oct 30, 2018 26.67 27.20 26.31 27.11 900,748 +0.43(+1.61%)
Oct 29, 2018 26.59 27.39 26.44 26.68 417,524 +0.25(+0.95%)
Oct 26, 2018 27.05 27.17 25.86 26.43 922,900 -0.72(-2.65%)
Oct 25, 2018 27.60 27.75 27.08 27.15 584,129 -0.45(-1.63%)
Oct 24, 2018 27.73 28.28 27.56 27.60 531,286 -0.05(-0.18%)
Oct 23, 2018 27.30 28.05 26.81 27.65 644,006 +0.22(+0.80%)
Oct 22, 2018 27.46 27.84 27.40 27.43 461,223 +0.10(+0.37%)
Oct 19, 2018 26.83 27.46 26.83 27.33 579,800 +0.63(+2.36%)
Oct 18, 2018 27.48 27.60 26.66 26.70 435,143 -0.69(-2.52%)
Oct 17, 2018 27.23 27.71 27.10 27.39 541,249 +0.05(+0.18%)
Oct 16, 2018 26.67 27.37 26.61 27.34 508,742 +0.75(+2.82%)
Oct 15, 2018 25.79 26.82 25.76 26.59 530,732 +0.77(+2.98%)
Oct 12, 2018 26.13 26.24 25.47 25.82 739,600 -0.17(-0.65%)
Oct 11, 2018 26.29 26.57 25.95 25.99 626,661 -0.37(-1.40%)
Oct 10, 2018 26.20 27.15 26.20 26.36 522,929 +0.23(+0.88%)
Oct 09, 2018 26.71 27.00 26.08 26.13 647,200 -0.66(-2.46%)
Oct 08, 2018 26.42 26.94 26.42 26.79 444,943 +0.41(+1.55%)
Oct 05, 2018 26.14 26.72 26.02 26.38 708,800 +0.23(+0.88%)
Oct 04, 2018 26.28 26.46 25.98 26.15 762,094 -0.14(-0.53%)
Oct 03, 2018 26.59 26.74 26.08 26.29 803,778 -0.18(-0.68%)
Oct 02, 2018 26.51 27.06 26.33 26.47 1,601,653 -0.10(-0.38%)
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.