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 (%)
Mar 29, 2018 23.70 23.70 23.70 0 -0.60(-2.47%)
Mar 28, 2018 24.75 24.95 24.00 24.30 1,247,640 -0.95(-3.76%)
Mar 27, 2018 24.80 25.70 24.67 25.25 1,421,240 +0.50(+2.02%)
Mar 26, 2018 25.55 25.80 24.60 24.75 1,582,367 -0.60(-2.37%)
Mar 23, 2018 25.90 26.30 25.32 25.35 708,978 -0.40(-1.55%)
Mar 22, 2018 25.85 26.65 25.75 25.75 738,575 -0.15(-0.58%)
Mar 21, 2018 25.85 26.00 25.05 25.90 1,059,406 -0.10(-0.38%)
Mar 20, 2018 26.85 26.90 26.00 26.00 1,166,733 -0.95(-3.53%)
Mar 19, 2018 27.60 27.77 26.70 26.95 1,331,611 -0.80(-2.88%)
Mar 16, 2018 27.65 27.90 27.38 27.75 1,143,283 +0.20(+0.73%)
Mar 15, 2018 27.85 28.15 27.25 27.55 1,161,391 -0.30(-1.08%)
Mar 14, 2018 27.00 28.05 26.80 27.85 1,631,203 +1.05(+3.92%)
Mar 13, 2018 26.60 27.15 26.55 26.80 939,771 +0.40(+1.52%)
Mar 12, 2018 26.50 26.88 26.30 26.40 1,353,300 +0.40(+1.54%)
Mar 09, 2018 26.25 26.85 25.95 26.00 1,256,385 -0.10(-0.38%)
Mar 08, 2018 28.00 28.00 26.10 26.10 2,349,703 -1.65(-5.95%)
Mar 07, 2018 27.50 27.75 3,002,264 -2.75(-9.02%)
Mar 06, 2018 29.70 30.55 29.60 30.50 793,055 +0.75(+2.52%)
Mar 05, 2018 29.30 30.30 29.15 29.75 1,255,466 +0.25(+0.85%)
Mar 02, 2018 27.50 29.60 27.25 29.50 1,728,382 +1.95(+7.08%)
Mar 01, 2018 27.55 28.80 27.05 27.55 2,488,904 -0.15(-0.54%)
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%)
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.