B&G Foods Holdings (NY: BGS )

13.15 -0.24 (-1.79%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 27.87 28.15 27.85 27.86 752,584 -0.16(-0.56%)
Nov 29, 2021 28.37 28.40 27.82 28.02 815,759 -0.18(-0.66%)
Nov 26, 2021 28.21 28.63 28.09 28.21 739,047 -0.04(-0.13%)
Nov 24, 2021 28.44 28.70 28.22 28.24 901,999 -0.20(-0.72%)
Nov 23, 2021 28.78 28.98 28.44 28.45 504,599 -0.31(-1.06%)
Nov 22, 2021 28.44 28.81 28.35 28.75 669,115 +0.31(+1.11%)
Nov 19, 2021 28.55 28.82 28.34 28.44 941,095 -0.22(-0.77%)
Nov 18, 2021 29.95 28.70 28.55 28.66 1,236,514 -1.29(-4.29%)
Nov 17, 2021 30.10 30.39 29.71 29.94 679,689 -0.35(-1.16%)
Nov 16, 2021 30.54 30.67 30.19 30.30 513,776 -0.31(-1.00%)
Nov 15, 2021 30.65 30.67 29.97 30.60 552,056 +0.15(+0.49%)
Nov 12, 2021 30.34 30.65 30.06 30.45 489,171 +0.24(+0.80%)
Nov 11, 2021 30.06 30.53 29.90 30.21 540,289 +0.02(+0.06%)
Nov 10, 2021 30.59 30.17 30.19 636,961 -0.38(-1.24%)
Nov 09, 2021 31.33 31.33 30.47 30.57 714,132 -0.63(-2.02%)
Nov 08, 2021 30.82 31.52 30.66 31.20 1,160,778 +0.48(+1.57%)
Nov 05, 2021 28.25 31.19 28.25 30.72 1,859,093 +0.66(+2.18%)
Nov 04, 2021 30.34 30.98 29.67 30.06 1,392,230 -0.68(-2.23%)
Nov 03, 2021 28.86 30.92 28.83 30.75 3,144,581 +1.92(+6.67%)
Nov 02, 2021 27.90 28.91 27.63 28.83 1,092,213 +0.84(+3.01%)
Nov 01, 2021 27.23 28.18 27.23 27.98 804,013 +0.76(+2.79%)
Oct 29, 2021 27.33 27.44 27.09 27.23 544,513 -0.04(-0.14%)
Oct 28, 2021 26.95 27.31 26.87 27.26 415,277 +0.31(+1.17%)
Oct 27, 2021 27.39 27.48 26.85 26.95 459,182 -0.31(-1.12%)
Oct 26, 2021 27.19 27.25 383,959 +0.12(+0.44%)
Oct 25, 2021 26.94 27.26 26.61 27.13 534,846 +0.23(+0.86%)
Oct 22, 2021 27.09 27.30 26.85 26.90 482,719 -0.20(-0.75%)
Oct 21, 2021 27.33 27.58 27.06 27.11 381,783 -0.19(-0.71%)
Oct 20, 2021 27.08 27.56 27.06 27.30 527,771 +0.24(+0.89%)
Oct 19, 2021 27.08 27.09 26.71 27.06 429,007 +0.07(+0.27%)
Oct 18, 2021 26.73 27.15 26.61 26.98 487,848 +0.34(+1.28%)
Oct 15, 2021 27.28 27.35 26.61 26.64 680,326 -0.60(-2.21%)
Oct 14, 2021 27.35 27.41 27.10 27.24 384,105 +0.06(+0.20%)
Oct 13, 2021 27.27 27.42 27.05 27.19 379,805 -0.12(-0.44%)
Oct 12, 2021 27.24 27.45 27.08 27.31 422,697 +0.14(+0.51%)
Oct 11, 2021 27.00 27.31 26.92 27.17 350,530 +0.18(+0.69%)
Oct 08, 2021 27.19 27.35 26.96 26.98 403,594 -0.20(-0.75%)
Oct 07, 2021 27.23 27.60 27.12 27.19 736,639 -0.12(-0.44%)
Oct 06, 2021 27.39 27.42 26.98 27.31 506,143 -0.11(-0.40%)
Oct 05, 2021 27.64 27.75 27.15 27.42 811,102 -0.43(-1.56%)
Oct 04, 2021 27.65 28.28 27.65 27.85 895,335 +0.08(+0.30%)
Oct 01, 2021 27.93 28.09 27.66 27.77 662,488 +0.13(+0.47%)
Sep 30, 2021 28.74 28.74 27.64 27.64 999,598 -1.16(-4.01%)
Sep 29, 2021 27.72 28.83 27.72 28.80 682,803 +1.00(+3.61%)
Sep 28, 2021 28.10 28.25 27.70 27.79 640,517 -0.24(-0.84%)
Sep 27, 2021 27.47 28.48 27.38 28.03 1,133,340 +0.79(+2.91%)
Sep 24, 2021 27.44 27.63 27.22 27.24 536,217 -0.19(-0.70%)
Sep 23, 2021 27.57 27.81 27.27 27.43 589,516 -0.11(-0.40%)
Sep 22, 2021 27.58 27.81 27.48 27.54 604,358 +0.11(+0.40%)
Sep 21, 2021 27.28 27.57 27.07 27.43 611,695 +0.23(+0.84%)
Sep 20, 2021 27.12 27.31 26.95 27.20 786,759 -0.11(-0.40%)
Sep 17, 2021 26.89 27.47 26.77 27.31 1,485,558 +0.50(+1.87%)
Sep 16, 2021 26.82 27.04 26.43 26.81 755,017 +0.00(+0.00%)
Sep 15, 2021 26.92 27.05 26.71 26.81 653,392 -0.10(-0.37%)
Sep 14, 2021 26.89 26.92 26.51 26.91 523,844 +0.07(+0.27%)
Sep 13, 2021 27.27 27.54 26.83 26.84 1,069,539 -0.45(-1.64%)
Sep 10, 2021 27.17 27.43 26.92 27.28 476,993 +0.04(+0.13%)
Sep 09, 2021 27.65 27.65 27.14 27.25 729,346 -0.56(-2.00%)
Sep 08, 2021 27.40 27.96 27.36 27.80 574,726 +0.40(+1.46%)
Sep 07, 2021 27.60 27.77 27.27 27.40 635,312 -0.37(-1.34%)
Sep 03, 2021 27.66 27.84 27.56 27.78 462,307 +0.06(+0.23%)
Sep 02, 2021 27.61 27.90 27.59 27.71 649,139 +0.23(+0.83%)
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.