B&G Foods Holdings (NY: BGS )

33.43 USD -0.64 (-1.88%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 35.12 36.47 35.06 36.42 699,494 +1.39(+3.97%)
Jan 28, 2016 35.28 35.76 34.90 35.03 310,880 +0.01(+0.03%)
Jan 27, 2016 35.08 35.28 34.73 35.02 353,768 -0.02(-0.06%)
Jan 26, 2016 34.02 35.58 33.99 35.04 645,074 +0.96(+2.82%)
Jan 25, 2016 34.75 34.85 33.81 34.08 602,281 -0.86(-2.46%)
Jan 22, 2016 34.22 35.14 34.21 34.94 565,861 +0.94(+2.76%)
Jan 21, 2016 34.17 34.40 33.40 34.00 335,079 -0.04(-0.12%)
Jan 20, 2016 33.63 34.29 33.26 34.04 331,599 -0.01(-0.03%)
Jan 19, 2016 34.58 34.62 33.69 34.05 378,414 -0.35(-1.02%)
Jan 15, 2016 34.07 34.40 34.40 34.40 477,100 -0.46(-1.32%)
Jan 14, 2016 34.81 35.22 34.34 34.86 363,492 +0.08(+0.23%)
Jan 13, 2016 35.72 35.96 34.58 34.78 388,744 -0.94(-2.63%)
Jan 12, 2016 36.00 36.41 35.39 35.72 457,019 -0.06(-0.17%)
Jan 11, 2016 34.85 35.91 34.82 35.78 451,568 +1.05(+3.02%)
Jan 08, 2016 34.52 34.95 34.32 34.73 438,619 +0.33(+0.96%)
Jan 07, 2016 34.05 34.55 33.87 34.40 384,726 -0.15(-0.43%)
Jan 06, 2016 34.32 34.73 34.13 34.55 237,203 -0.22(-0.63%)
Jan 05, 2016 34.08 35.04 33.78 34.77 385,703 +0.86(+2.54%)
Jan 04, 2016 34.59 34.61 33.62 33.91 535,667 -1.11(-3.17%)
Dec 31, 2015 35.55 35.02 35.02 35.02 219,500 -0.75(-2.10%)
Dec 30, 2015 35.72 36.16 35.57 35.77 221,017 -0.13(-0.36%)
Dec 29, 2015 35.44 35.95 34.89 35.90 197,802 +0.14(+0.39%)
Dec 28, 2015 35.92 36.00 35.56 35.76 289,238 -0.42(-1.16%)
Dec 24, 2015 36.30 36.18 36.18 36.18 103,600 -0.24(-0.66%)
Dec 23, 2015 35.85 36.51 35.39 36.42 351,325 +0.69(+1.93%)
Dec 22, 2015 34.95 35.77 34.60 35.73 284,634 +0.84(+2.41%)
Dec 21, 2015 34.66 35.06 34.28 34.89 341,557 +0.21(+0.61%)
Dec 18, 2015 34.91 34.99 34.52 34.68 899,263 -0.50(-1.42%)
Dec 17, 2015 35.41 35.44 34.83 35.18 260,885 -0.21(-0.59%)
Dec 16, 2015 34.90 35.49 34.85 35.39 247,114 +0.56(+1.61%)
Dec 15, 2015 34.94 35.00 34.46 34.83 344,982 +0.16(+0.46%)
Dec 14, 2015 34.58 34.89 34.53 34.67 381,921 +0.18(+0.52%)
Dec 11, 2015 34.00 34.68 34.00 34.49 439,936 -0.25(-0.72%)
Dec 10, 2015 34.97 35.10 34.36 34.74 289,310 -0.33(-0.94%)
Dec 09, 2015 35.24 35.35 34.95 35.07 346,405 -0.26(-0.74%)
Dec 08, 2015 35.53 35.77 34.74 35.33 628,159 -0.53(-1.48%)
Dec 07, 2015 36.36 36.48 35.50 35.86 328,218 -0.31(-0.86%)
Dec 04, 2015 36.25 36.68 35.70 36.17 364,392 -0.06(-0.17%)
Dec 03, 2015 36.34 37.09 36.09 36.23 239,891 +0.05(+0.14%)
Dec 02, 2015 37.53 37.70 36.12 36.18 444,490 -1.46(-3.88%)
Dec 01, 2015 37.95 37.95 36.96 37.64 348,905 -0.14(-0.37%)
Nov 30, 2015 38.15 38.25 37.63 37.78 419,210 -0.29(-0.76%)
Nov 27, 2015 37.90 38.19 37.88 38.07 119,445 +0.13(+0.34%)
Nov 25, 2015 36.88 37.94 37.94 37.94 299,000 +1.03(+2.79%)
Nov 24, 2015 36.75 37.03 36.52 36.91 172,094 +0.05(+0.14%)
Nov 23, 2015 36.13 37.06 36.10 36.86 275,015 +0.77(+2.13%)
Nov 20, 2015 36.33 36.50 36.02 36.09 236,172 -0.05(-0.14%)
Nov 19, 2015 36.11 36.60 35.97 36.14 266,881 +0.13(+0.36%)
Nov 18, 2015 35.63 36.05 35.33 36.01 203,575 +0.35(+0.98%)
Nov 17, 2015 36.18 36.20 35.35 35.66 256,562 -0.43(-1.19%)
Nov 16, 2015 35.43 36.10 35.40 36.09 262,191 +0.66(+1.86%)
Nov 13, 2015 35.70 35.94 35.39 35.43 258,241 -0.45(-1.25%)
Nov 12, 2015 36.28 36.49 35.80 35.88 314,850 -0.57(-1.56%)
Nov 11, 2015 36.18 36.60 36.10 36.45 252,271 +0.43(+1.19%)
Nov 10, 2015 36.18 36.42 35.85 36.02 269,508 -0.15(-0.41%)
Nov 09, 2015 35.97 36.41 35.82 36.17 283,617 +0.17(+0.47%)
Nov 06, 2015 36.10 36.43 35.41 36.00 335,725 -0.36(-0.99%)
Nov 05, 2015 35.95 36.38 35.78 36.36 289,699 +0.41(+1.14%)
Nov 04, 2015 36.02 36.16 35.80 35.95 200,352 +0.04(+0.11%)
Nov 03, 2015 36.31 36.36 35.69 35.91 273,619 -0.45(-1.24%)
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.