B&G Foods Holdings (NY: BGS )

34.07 USD +1.08 (+3.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.44 18.01 17.43 17.93 1,494,100 +0.39(+2.22%)
Dec 30, 2019 17.66 17.86 17.35 17.54 1,468,275 -0.68(-3.73%)
Dec 27, 2019 17.98 18.22 17.86 18.22 1,280,900 +0.41(+2.30%)
Dec 26, 2019 18.19 18.28 17.75 17.81 1,141,664 -0.41(-2.25%)
Dec 24, 2019 17.83 18.27 17.80 18.22 603,200 +0.44(+2.47%)
Dec 23, 2019 18.25 18.25 17.69 17.78 994,905 -0.14(-0.78%)
Dec 20, 2019 17.70 17.94 17.56 17.92 2,673,300 +0.26(+1.47%)
Dec 19, 2019 17.29 17.66 17.29 17.66 978,733 +0.37(+2.14%)
Dec 18, 2019 17.25 17.43 16.87 17.29 1,173,320 +0.09(+0.52%)
Dec 17, 2019 17.18 17.35 17.07 17.20 870,198 -0.03(-0.17%)
Dec 16, 2019 16.67 17.41 16.67 17.23 1,004,247 +0.53(+3.17%)
Dec 13, 2019 17.17 17.23 16.68 16.70 809,900 -0.47(-2.74%)
Dec 12, 2019 17.64 17.73 17.09 17.17 1,352,067 -0.46(-2.61%)
Dec 11, 2019 17.50 17.67 17.32 17.63 1,004,257 +0.17(+0.97%)
Dec 10, 2019 17.34 17.52 17.20 17.46 1,154,625 +0.15(+0.87%)
Dec 09, 2019 17.35 17.69 17.24 17.31 975,080 +0.01(+0.06%)
Dec 06, 2019 16.90 17.31 16.87 17.30 992,600 +0.49(+2.91%)
Dec 05, 2019 16.66 16.85 16.63 16.81 757,632 +0.20(+1.20%)
Dec 04, 2019 16.54 16.74 16.45 16.61 828,824 +0.02(+0.12%)
Dec 03, 2019 16.47 16.65 16.36 16.59 845,995 +0.00(+0.00%)
Dec 02, 2019 16.60 16.76 16.39 16.59 843,686 +0.03(+0.18%)
Nov 29, 2019 16.50 16.75 16.43 16.56 425,600 +0.07(+0.42%)
Nov 27, 2019 15.85 16.50 15.84 16.49 1,024,500 +0.64(+4.04%)
Nov 26, 2019 16.19 16.19 15.82 15.85 902,126 -0.34(-2.10%)
Nov 25, 2019 16.05 16.22 15.98 16.19 819,933 +0.15(+0.94%)
Nov 22, 2019 16.10 16.20 15.91 16.04 693,500 -0.02(-0.12%)
Nov 21, 2019 16.28 16.33 15.95 16.06 855,972 -0.22(-1.35%)
Nov 20, 2019 15.87 16.31 15.75 16.28 1,018,586 +0.33(+2.07%)
Nov 19, 2019 16.39 16.39 15.93 15.95 849,104 -0.33(-2.03%)
Nov 18, 2019 16.38 16.49 16.16 16.28 1,030,176 -0.07(-0.43%)
Nov 15, 2019 16.07 16.37 15.87 16.35 1,053,500 +0.29(+1.81%)
Nov 14, 2019 16.26 16.35 15.96 16.06 943,874 -0.23(-1.41%)
Nov 13, 2019 16.23 16.30 15.86 16.29 1,357,593 +0.07(+0.43%)
Nov 12, 2019 16.26 16.40 15.95 16.22 1,602,653 -0.07(-0.43%)
Nov 11, 2019 17.03 17.05 16.25 16.29 1,270,366 -0.88(-5.13%)
Nov 08, 2019 17.09 17.36 16.97 17.17 875,900 +0.09(+0.53%)
Nov 07, 2019 17.27 17.75 16.99 17.08 1,525,029 -0.16(-0.93%)
Nov 06, 2019 17.30 17.54 16.63 17.24 1,997,202 -0.05(-0.29%)
Nov 05, 2019 16.59 17.80 16.56 17.29 2,846,788 +0.73(+4.41%)
Nov 04, 2019 15.95 16.65 15.95 16.56 1,715,715 +0.58(+3.63%)
Nov 01, 2019 15.35 16.26 14.20 15.98 3,030,800 +0.43(+2.77%)
Oct 31, 2019 15.50 15.59 15.30 15.55 1,726,116 +0.16(+1.04%)
Oct 30, 2019 16.10 16.25 15.32 15.39 1,443,376 -0.36(-2.29%)
Oct 29, 2019 15.40 15.89 15.21 15.75 1,527,423 +0.35(+2.27%)
Oct 28, 2019 15.94 15.98 15.39 15.40 1,565,167 -0.54(-3.39%)
Oct 25, 2019 16.04 16.06 15.82 15.94 875,100 -0.10(-0.62%)
Oct 24, 2019 16.60 16.66 15.88 16.04 1,381,906 -0.55(-3.32%)
Oct 23, 2019 16.34 16.61 16.17 16.59 1,263,693 +0.26(+1.59%)
Oct 22, 2019 16.24 16.37 15.72 16.33 1,257,388 +0.17(+1.05%)
Oct 21, 2019 16.30 16.53 16.13 16.16 1,452,010 -0.15(-0.92%)
Oct 18, 2019 16.31 16.42 16.23 16.31 1,401,100 -0.09(-0.55%)
Oct 17, 2019 16.52 16.60 16.33 16.40 1,154,102 -0.09(-0.55%)
Oct 16, 2019 16.50 16.74 16.27 16.49 2,025,947 -0.07(-0.42%)
Oct 15, 2019 16.88 16.88 16.52 16.56 2,012,348 -0.25(-1.49%)
Oct 14, 2019 16.69 16.89 16.45 16.81 1,202,534 +0.13(+0.78%)
Oct 11, 2019 16.58 17.00 16.55 16.68 942,400 +0.10(+0.60%)
Oct 10, 2019 16.37 16.74 16.36 16.58 1,084,977 +0.27(+1.66%)
Oct 09, 2019 16.77 16.85 16.21 16.31 2,549,107 -0.53(-3.15%)
Oct 08, 2019 17.28 17.51 16.73 16.84 1,952,409 -0.37(-2.15%)
Oct 07, 2019 18.13 18.13 17.07 17.21 2,479,896 -1.02(-5.60%)
Oct 04, 2019 18.57 18.71 17.80 18.23 1,262,800 -0.40(-2.15%)
Oct 03, 2019 18.61 18.78 18.37 18.63 562,908 +0.07(+0.38%)
Oct 02, 2019 18.75 18.79 18.30 18.56 910,807 -0.20(-1.07%)
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.