B&G Foods Holdings (NY: BGS )

29.34 USD +0.25 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 37.31 41.25 37.01 41.21 4,636,437 +7.75(+23.16%)
Apr 28, 2016 33.48 33.89 33.34 33.46 661,592 -0.15(-0.45%)
Apr 27, 2016 33.21 33.84 33.21 33.61 590,910 +0.38(+1.14%)
Apr 26, 2016 33.75 33.83 33.07 33.23 594,532 -0.43(-1.28%)
Apr 25, 2016 32.64 33.93 32.58 33.66 1,326,448 +1.01(+3.09%)
Apr 22, 2016 32.16 32.66 32.02 32.65 620,244 +0.48(+1.49%)
Apr 21, 2016 32.85 33.05 32.08 32.17 737,741 -0.73(-2.22%)
Apr 20, 2016 32.83 33.27 32.42 32.90 933,873 -0.05(-0.15%)
Apr 19, 2016 32.77 33.27 32.68 32.95 598,748 +0.29(+0.89%)
Apr 18, 2016 32.47 32.69 32.28 32.66 470,626 +0.15(+0.46%)
Apr 15, 2016 31.90 32.55 31.81 32.51 776,009 +0.33(+1.03%)
Apr 14, 2016 32.62 32.76 31.82 32.18 1,176,496 -0.64(-1.95%)
Apr 13, 2016 33.29 33.41 32.34 32.82 847,680 -0.39(-1.17%)
Apr 12, 2016 32.74 33.28 32.51 33.21 628,610 +0.61(+1.87%)
Apr 11, 2016 32.26 33.18 32.15 32.60 618,401 -0.11(-0.34%)
Apr 08, 2016 32.87 32.90 32.09 32.71 767,064 -0.09(-0.27%)
Apr 07, 2016 33.17 33.29 32.05 32.80 1,351,344 -1.02(-3.02%)
Apr 06, 2016 33.94 34.13 33.46 33.82 580,912 -0.09(-0.27%)
Apr 05, 2016 34.10 34.32 33.75 33.91 445,709 -0.33(-0.96%)
Apr 04, 2016 34.71 34.76 33.88 34.24 478,468 -0.42(-1.21%)
Apr 01, 2016 34.51 34.82 34.17 34.66 595,903 -0.15(-0.43%)
Mar 31, 2016 34.56 35.15 34.56 34.81 1,461,025 +0.25(+0.72%)
Mar 30, 2016 34.77 34.89 34.02 34.56 714,721 -0.16(-0.46%)
Mar 29, 2016 33.40 34.72 33.18 34.72 1,011,712 +0.96(+2.84%)
Mar 28, 2016 33.94 34.04 33.53 33.76 636,686 +0.03(+0.09%)
Mar 24, 2016 33.67 33.73 33.73 33.73 734,100 -0.08(-0.24%)
Mar 23, 2016 33.75 34.00 33.31 33.81 651,920 +0.03(+0.09%)
Mar 22, 2016 34.38 34.40 33.70 33.78 578,408 -0.64(-1.86%)
Mar 21, 2016 34.40 34.49 33.95 34.42 618,211 -0.04(-0.12%)
Mar 18, 2016 34.65 34.78 34.40 34.46 686,895 +0.01(+0.03%)
Mar 17, 2016 34.24 34.89 34.13 34.45 742,204 +0.20(+0.58%)
Mar 16, 2016 33.85 34.25 33.50 34.25 989,539 +0.25(+0.74%)
Mar 15, 2016 34.15 34.29 33.87 34.00 615,929 -0.30(-0.87%)
Mar 14, 2016 34.54 34.85 34.22 34.30 654,643 -0.26(-0.75%)
Mar 11, 2016 34.44 35.15 34.17 34.56 1,018,385 +0.38(+1.11%)
Mar 10, 2016 34.14 34.55 33.79 34.18 4,204,083 -0.52(-1.50%)
Mar 09, 2016 34.99 35.20 34.38 34.70 417,720 -0.19(-0.54%)
Mar 08, 2016 34.80 35.42 34.48 34.89 364,015 -0.11(-0.31%)
Mar 07, 2016 34.75 35.01 34.53 35.00 829,914 +0.13(+0.37%)
Mar 04, 2016 35.09 35.60 34.73 34.87 534,711 -0.33(-0.94%)
Mar 03, 2016 34.92 35.23 34.18 35.20 573,709 +0.24(+0.69%)
Mar 02, 2016 34.61 35.20 33.79 34.96 1,050,220 +0.35(+1.01%)
Mar 01, 2016 34.79 34.98 33.98 34.61 1,120,889 +0.02(+0.06%)
Feb 29, 2016 36.50 36.67 34.41 34.59 1,904,384 -1.64(-4.53%)
Feb 26, 2016 36.43 37.50 35.13 36.23 2,924,710 -4.15(-10.28%)
Feb 25, 2016 39.44 40.50 39.07 40.38 809,578 +1.18(+3.01%)
Feb 24, 2016 38.56 39.47 38.44 39.20 792,000 +0.41(+1.06%)
Feb 23, 2016 37.67 38.93 37.61 38.79 639,714 +1.30(+3.47%)
Feb 22, 2016 37.67 37.89 37.15 37.49 340,936 +0.08(+0.21%)
Feb 19, 2016 36.75 38.04 36.45 37.41 462,173 +0.59(+1.60%)
Feb 18, 2016 36.67 37.25 36.12 36.82 311,206 +0.17(+0.46%)
Feb 17, 2016 37.07 37.33 36.36 36.65 306,440 -0.12(-0.33%)
Feb 16, 2016 37.28 37.43 36.09 36.77 388,867 -0.08(-0.22%)
Feb 12, 2016 37.50 36.85 36.85 36.85 334,500 -0.47(-1.26%)
Feb 11, 2016 36.50 37.48 36.12 37.32 410,661 +0.29(+0.78%)
Feb 10, 2016 35.63 37.39 35.46 37.03 744,688 +1.59(+4.49%)
Feb 09, 2016 34.53 35.65 34.53 35.44 431,461 +0.70(+2.01%)
Feb 08, 2016 34.84 35.04 34.22 34.74 368,231 -0.44(-1.25%)
Feb 05, 2016 35.20 35.58 34.65 35.18 327,164 +0.13(+0.37%)
Feb 04, 2016 36.00 36.37 34.92 35.05 340,212 -1.00(-2.77%)
Feb 03, 2016 36.02 36.32 35.76 36.05 306,717 +0.20(+0.56%)
Feb 02, 2016 35.94 36.15 35.46 35.85 367,062 -0.37(-1.02%)
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.