B&G Foods Holdings (NY: BGS )

30.17 USD +0.04 (+0.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 30.95 31.06 30.80 30.94 688,855 -0.07(-0.23%)
May 28, 2015 30.85 31.12 30.82 31.01 291,637 +0.15(+0.49%)
May 27, 2015 30.39 30.90 30.32 30.86 348,393 +0.55(+1.81%)
May 26, 2015 30.03 30.40 29.92 30.31 349,968 +0.20(+0.66%)
May 22, 2015 30.09 30.11 30.11 30.11 250,800 +0.11(+0.37%)
May 21, 2015 30.10 30.15 29.93 30.00 205,730 -0.04(-0.13%)
May 20, 2015 30.20 30.25 29.91 30.04 429,749 +0.00(+0.00%)
May 19, 2015 30.10 30.12 29.92 30.04 307,308 +0.02(+0.07%)
May 18, 2015 29.84 30.10 29.70 30.02 454,982 +0.24(+0.81%)
May 15, 2015 30.00 30.01 29.76 29.78 257,345 -0.14(-0.47%)
May 14, 2015 29.65 30.00 29.49 29.92 484,761 +0.49(+1.66%)
May 13, 2015 29.73 29.83 29.41 29.43 326,212 -0.21(-0.71%)
May 12, 2015 29.68 29.83 29.40 29.64 259,211 -0.12(-0.40%)
May 11, 2015 29.82 30.23 29.75 29.76 296,440 -0.10(-0.33%)
May 08, 2015 30.19 30.31 29.85 29.86 648,589 -0.15(-0.50%)
May 07, 2015 29.96 30.11 29.65 30.01 717,887 +0.01(+0.03%)
May 06, 2015 30.25 30.35 29.81 30.00 456,430 -0.10(-0.33%)
May 05, 2015 30.52 30.58 30.03 30.10 472,912 -0.41(-1.34%)
May 04, 2015 30.42 30.68 30.32 30.51 526,218 +0.09(+0.30%)
May 01, 2015 30.54 30.59 30.17 30.42 551,699 +0.02(+0.07%)
Apr 30, 2015 30.91 30.98 30.40 30.40 1,450,992 -0.52(-1.68%)
Apr 29, 2015 31.26 31.26 30.76 30.92 2,264,308 -0.92(-2.89%)
Apr 28, 2015 31.78 32.09 31.59 31.84 311,993 +0.07(+0.22%)
Apr 27, 2015 31.97 32.45 31.50 31.77 446,885 -0.07(-0.22%)
Apr 24, 2015 31.00 32.67 31.00 31.84 1,105,165 +2.09(+7.03%)
Apr 23, 2015 29.60 29.99 29.59 29.75 209,511 -0.02(-0.07%)
Apr 22, 2015 29.99 30.03 29.66 29.77 256,115 -0.18(-0.60%)
Apr 21, 2015 30.17 30.26 29.92 29.95 227,226 -0.15(-0.50%)
Apr 20, 2015 29.85 30.14 29.72 30.10 201,577 +0.36(+1.21%)
Apr 17, 2015 29.85 30.06 29.57 29.74 259,236 -0.26(-0.87%)
Apr 16, 2015 30.11 30.31 29.92 30.00 164,835 -0.08(-0.27%)
Apr 15, 2015 30.14 30.41 30.01 30.08 191,411 -0.04(-0.13%)
Apr 14, 2015 30.04 30.23 29.84 30.12 143,818 +0.12(+0.40%)
Apr 13, 2015 30.07 30.21 29.97 30.00 123,344 -0.03(-0.10%)
Apr 10, 2015 30.20 30.32 29.95 30.03 152,975 -0.09(-0.30%)
Apr 09, 2015 30.16 30.26 29.74 30.12 198,632 -0.02(-0.07%)
Apr 08, 2015 29.89 30.24 29.64 30.14 235,862 +0.31(+1.04%)
Apr 07, 2015 30.15 30.24 29.71 29.83 278,896 -0.28(-0.93%)
Apr 06, 2015 29.96 30.22 29.70 30.11 294,987 +0.15(+0.50%)
Apr 02, 2015 29.59 29.96 29.96 29.96 239,500 +0.37(+1.25%)
Apr 01, 2015 29.53 29.72 29.20 29.59 250,535 +0.16(+0.54%)
Mar 31, 2015 29.79 29.93 29.35 29.43 225,679 -0.49(-1.64%)
Mar 30, 2015 29.59 30.00 29.35 29.92 282,933 +0.35(+1.18%)
Mar 27, 2015 29.15 29.60 29.00 29.57 311,842 +0.06(+0.20%)
Mar 26, 2015 29.76 30.21 29.01 29.51 442,482 -0.26(-0.87%)
Mar 25, 2015 29.50 30.23 29.30 29.77 531,523 +0.53(+1.81%)
Mar 24, 2015 29.22 29.50 29.14 29.24 339,876 +0.14(+0.48%)
Mar 23, 2015 28.96 29.55 28.89 29.10 477,666 +0.25(+0.87%)
Mar 20, 2015 28.78 28.95 28.67 28.85 329,430 +0.15(+0.52%)
Mar 19, 2015 28.09 28.71 28.08 28.70 263,305 +0.53(+1.88%)
Mar 18, 2015 27.82 28.29 27.53 28.17 373,065 +0.34(+1.22%)
Mar 17, 2015 27.97 28.11 27.75 27.83 485,645 -0.14(-0.50%)
Mar 16, 2015 28.18 28.18 27.86 27.97 272,977 -0.05(-0.18%)
Mar 13, 2015 28.34 28.45 27.74 28.02 247,039 -0.34(-1.20%)
Mar 12, 2015 27.99 28.42 27.97 28.36 341,194 +0.48(+1.72%)
Mar 11, 2015 27.76 27.94 27.41 27.88 322,827 +0.11(+0.40%)
Mar 10, 2015 27.82 27.97 27.60 27.77 274,580 -0.21(-0.75%)
Mar 09, 2015 28.05 28.26 27.94 27.98 308,398 -0.02(-0.07%)
Mar 06, 2015 28.07 28.13 27.75 28.00 386,952 -0.28(-0.99%)
Mar 05, 2015 28.16 28.32 27.91 28.28 261,007 +0.20(+0.71%)
Mar 04, 2015 28.51 28.59 27.86 28.08 286,676 -0.51(-1.78%)
Mar 03, 2015 28.29 28.70 27.91 28.59 287,644 +0.26(+0.92%)
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.