B&G Foods Holdings (NY: BGS )

32.99 USD +0.24 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 29.44 29.44 28.91 29.18 821,000 -0.25(-0.85%)
Apr 29, 2021 29.42 29.50 29.10 29.43 597,088 +0.38(+1.31%)
Apr 28, 2021 29.05 29.37 28.95 29.05 662,569 +0.06(+0.21%)
Apr 27, 2021 29.45 29.55 28.93 28.99 1,267,765 -0.52(-1.76%)
Apr 26, 2021 29.99 30.01 29.30 29.51 829,814 -0.32(-1.07%)
Apr 23, 2021 30.33 30.39 29.51 29.83 992,000 -0.56(-1.84%)
Apr 22, 2021 30.46 30.67 30.21 30.39 586,411 -0.10(-0.33%)
Apr 21, 2021 30.34 30.93 30.30 30.49 641,510 +0.23(+0.76%)
Apr 20, 2021 30.00 30.44 29.97 30.26 597,997 +0.09(+0.30%)
Apr 19, 2021 30.14 30.29 29.83 30.17 606,631 +0.10(+0.33%)
Apr 16, 2021 29.75 30.12 29.37 30.07 892,400 +0.18(+0.60%)
Apr 15, 2021 29.91 29.93 29.47 29.89 577,007 +0.15(+0.50%)
Apr 14, 2021 29.68 30.03 29.31 29.74 875,032 +0.06(+0.20%)
Apr 13, 2021 30.00 30.44 29.55 29.68 807,006 -0.33(-1.10%)
Apr 12, 2021 29.68 30.30 29.55 30.01 881,352 +0.48(+1.63%)
Apr 09, 2021 29.58 29.78 29.17 29.53 1,082,100 -0.22(-0.74%)
Apr 08, 2021 30.21 30.22 29.52 29.75 1,220,284 -0.44(-1.46%)
Apr 07, 2021 30.50 30.53 30.06 30.19 876,420 -0.18(-0.59%)
Apr 06, 2021 30.35 30.62 30.18 30.37 847,967 +0.03(+0.10%)
Apr 05, 2021 30.23 30.68 29.76 30.34 942,842 +0.06(+0.20%)
Apr 01, 2021 31.00 31.05 29.75 30.28 1,787,800 -0.78(-2.51%)
Mar 31, 2021 31.58 32.03 30.59 31.06 1,412,926 -0.40(-1.27%)
Mar 30, 2021 32.23 32.25 31.33 31.46 1,133,863 -1.06(-3.26%)
Mar 29, 2021 33.20 34.34 32.39 32.52 1,700,311 -0.92(-2.75%)
Mar 26, 2021 32.87 33.65 32.62 33.44 1,081,600 +0.86(+2.64%)
Mar 25, 2021 31.73 32.92 31.28 32.58 1,265,261 +1.01(+3.20%)
Mar 24, 2021 32.86 32.86 31.31 31.57 1,673,854 -1.29(-3.93%)
Mar 23, 2021 33.27 33.72 32.69 32.86 1,235,890 -0.51(-1.53%)
Mar 22, 2021 32.59 33.40 32.22 33.37 1,542,090 +0.31(+0.94%)
Mar 19, 2021 31.89 33.34 31.75 33.06 2,256,100 +1.34(+4.22%)
Mar 18, 2021 32.41 32.41 31.45 31.72 1,248,355 -0.51(-1.58%)
Mar 17, 2021 31.86 32.79 31.60 32.23 931,260 +0.26(+0.81%)
Mar 16, 2021 31.91 32.20 31.43 31.97 837,481 +0.04(+0.13%)
Mar 15, 2021 32.43 32.87 31.52 31.93 1,673,097 -0.40(-1.24%)
Mar 12, 2021 32.19 32.77 31.89 32.33 1,425,800 +0.23(+0.72%)
Mar 11, 2021 32.00 32.50 31.35 32.10 1,279,381 +0.43(+1.36%)
Mar 10, 2021 31.40 32.15 30.92 31.67 1,484,325 +0.82(+2.66%)
Mar 09, 2021 31.00 31.82 30.65 30.85 1,331,754 +0.25(+0.82%)
Mar 08, 2021 30.25 31.66 29.60 30.60 1,860,915 +0.53(+1.76%)
Mar 05, 2021 28.41 30.48 27.87 30.07 3,256,700 +1.87(+6.63%)
Mar 04, 2021 28.08 29.08 27.92 28.20 2,786,569 -0.01(-0.04%)
Mar 03, 2021 28.28 28.90 27.20 28.21 6,076,900 -2.19(-7.20%)
Mar 02, 2021 30.97 31.22 30.26 30.40 2,211,711 -0.39(-1.27%)
Mar 01, 2021 30.62 31.25 30.26 30.79 1,249,098 +0.46(+1.52%)
Feb 26, 2021 31.17 31.67 30.15 30.33 2,058,300 -0.69(-2.22%)
Feb 25, 2021 31.87 32.99 30.95 31.02 2,284,166 -0.29(-0.93%)
Feb 24, 2021 31.84 32.00 30.80 31.31 1,570,213 -0.25(-0.79%)
Feb 23, 2021 30.60 31.75 29.59 31.56 1,422,774 +0.66(+2.14%)
Feb 22, 2021 31.04 31.81 30.85 30.90 1,152,331 -0.14(-0.45%)
Feb 19, 2021 30.93 31.51 30.50 31.04 764,000 +0.15(+0.49%)
Feb 18, 2021 31.69 31.99 30.83 30.89 1,489,738 -0.66(-2.09%)
Feb 17, 2021 31.29 31.74 30.57 31.55 954,861 +0.32(+1.02%)
Feb 16, 2021 32.70 32.83 30.83 31.23 1,555,858 -1.37(-4.20%)
Feb 12, 2021 32.76 33.20 32.15 32.60 622,200 -0.17(-0.52%)
Feb 11, 2021 33.00 33.59 32.32 32.77 750,671 -0.23(-0.70%)
Feb 10, 2021 33.35 33.65 31.97 33.00 1,001,477 -0.14(-0.42%)
Feb 09, 2021 33.50 33.79 32.87 33.14 717,164 -0.14(-0.42%)
Feb 08, 2021 33.13 33.43 31.86 33.28 1,108,400 +0.68(+2.09%)
Feb 05, 2021 32.53 32.87 32.11 32.60 951,000 +0.11(+0.34%)
Feb 04, 2021 32.80 32.80 31.81 32.49 1,264,471 -0.35(-1.07%)
Feb 03, 2021 32.34 33.05 30.26 32.84 2,521,841 +0.48(+1.48%)
Feb 02, 2021 36.78 37.15 31.90 32.36 3,869,158 -4.97(-13.31%)
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.