B&G Foods Holdings (NY: BGS )

25.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 25.25 25.34 24.64 25.03 1,539,590 +0.01(+0.04%)
Jun 23, 2022 23.85 25.03 23.85 25.02 964,086 +1.27(+5.35%)
Jun 22, 2022 24.16 24.40 23.70 23.75 1,161,473 -0.53(-2.18%)
Jun 21, 2022 24.02 24.70 23.59 24.28 1,594,124 +0.69(+2.92%)
Jun 17, 2022 23.16 23.76 22.86 23.59 3,429,021 +0.89(+3.92%)
Jun 16, 2022 22.04 22.89 21.81 22.70 1,038,965 +0.43(+1.93%)
Jun 15, 2022 22.39 22.62 22.10 22.27 1,234,585 +0.00(+0.00%)
Jun 14, 2022 22.15 22.47 21.93 22.27 1,132,584 +0.29(+1.32%)
Jun 13, 2022 22.07 22.31 21.76 21.98 760,274 -0.33(-1.48%)
Jun 10, 2022 21.90 22.41 21.90 22.31 821,337 +0.28(+1.27%)
Jun 09, 2022 22.41 22.76 22.01 22.03 742,975 -0.28(-1.26%)
Jun 08, 2022 22.08 22.49 21.96 22.31 851,514 +0.12(+0.54%)
Jun 07, 2022 22.38 22.60 22.18 22.19 806,010 -0.42(-1.86%)
Jun 06, 2022 22.49 22.61 22.25 22.61 833,343 +0.34(+1.53%)
Jun 03, 2022 22.30 22.46 21.96 22.27 720,991 -0.16(-0.71%)
Jun 02, 2022 22.44 22.50 21.76 22.43 831,021 -0.06(-0.27%)
Jun 01, 2022 22.72 22.80 22.08 22.49 1,086,068 -0.12(-0.53%)
May 31, 2022 22.80 22.83 22.45 22.61 953,285 -0.24(-1.05%)
May 27, 2022 22.75 22.85 22.47 22.85 715,936 +0.17(+0.75%)
May 26, 2022 22.56 22.93 22.48 22.68 827,513 +0.18(+0.80%)
May 25, 2022 22.50 22.94 22.40 22.50 1,105,057 +0.15(+0.67%)
May 24, 2022 22.30 22.55 21.91 22.35 1,065,904 +0.18(+0.81%)
May 23, 2022 21.75 22.23 21.55 22.17 1,387,662 +0.67(+3.12%)
May 20, 2022 22.23 22.39 21.05 21.50 2,125,573 -0.66(-2.98%)
May 19, 2022 22.51 22.56 21.90 22.16 1,513,564 -0.48(-2.12%)
May 18, 2022 23.83 23.83 22.51 22.64 2,166,266 -1.26(-5.27%)
May 17, 2022 23.96 24.13 23.10 23.90 1,764,651 -0.11(-0.46%)
May 16, 2022 24.70 24.78 24.01 24.01 714,715 -0.69(-2.79%)
May 13, 2022 23.96 24.96 23.84 24.70 1,183,380 +0.87(+3.65%)
May 12, 2022 23.18 23.97 23.12 23.83 1,124,312 +0.56(+2.41%)
May 11, 2022 23.94 24.35 23.20 23.27 1,058,820 -0.57(-2.39%)
May 10, 2022 25.34 25.50 23.54 23.84 1,130,416 -1.31(-5.21%)
May 09, 2022 24.25 25.50 24.25 25.15 1,523,180 +0.78(+3.20%)
May 06, 2022 26.27 26.33 24.08 24.37 3,132,997 -2.70(-9.97%)
May 05, 2022 27.66 27.89 26.99 27.07 1,338,170 -0.83(-2.97%)
May 04, 2022 26.60 27.91 26.51 27.90 917,220 +1.05(+3.91%)
May 03, 2022 25.83 27.01 25.71 26.85 1,151,754 +1.13(+4.39%)
May 02, 2022 27.14 27.37 25.55 25.72 1,437,706 -1.21(-4.49%)
Apr 29, 2022 27.84 28.00 26.73 26.93 734,275 -0.85(-3.06%)
Apr 28, 2022 28.14 28.14 27.60 27.78 503,648 -0.10(-0.36%)
Apr 27, 2022 27.92 28.44 27.74 27.88 960,060 -0.04(-0.14%)
Apr 26, 2022 28.74 28.89 27.85 27.92 845,921 -0.90(-3.12%)
Apr 25, 2022 28.65 28.83 28.00 28.82 1,044,648 +0.13(+0.45%)
Apr 22, 2022 28.94 29.11 28.65 28.69 776,273 -0.29(-1.00%)
Apr 21, 2022 28.82 29.33 28.71 28.98 909,396 +0.11(+0.38%)
Apr 20, 2022 28.34 29.00 28.34 28.87 1,184,575 +0.59(+2.09%)
Apr 19, 2022 27.61 28.44 27.56 28.28 971,862 +0.76(+2.76%)
Apr 18, 2022 27.61 27.67 27.39 27.52 749,362 -0.09(-0.33%)
Apr 14, 2022 27.36 27.83 27.36 27.61 746,659 +0.30(+1.10%)
Apr 13, 2022 27.25 27.45 27.12 27.31 405,950 +0.15(+0.55%)
Apr 12, 2022 27.15 27.45 27.04 27.16 833,239 -0.09(-0.33%)
Apr 11, 2022 27.21 27.63 27.19 27.25 790,369 +0.10(+0.37%)
Apr 08, 2022 27.00 27.51 26.92 27.15 986,720 +0.22(+0.82%)
Apr 07, 2022 26.85 27.27 26.81 26.93 1,108,162 +0.12(+0.45%)
Apr 06, 2022 26.40 26.91 26.35 26.81 1,027,262 +0.33(+1.25%)
Apr 05, 2022 26.96 27.32 26.48 26.48 1,119,055 -0.51(-1.89%)
Apr 04, 2022 26.78 27.00 26.51 26.99 1,055,609 +0.15(+0.56%)
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.