B&G Foods Holdings (NY: BGS )

30.40 USD +0.27 (+0.89%)
Streaming Delayed Price Updated: 11:40 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.25 28.40 27.90 28.15 1,000,870 -0.20(-0.71%)
May 30, 2018 28.10 28.40 27.65 28.35 1,020,318 +0.45(+1.61%)
May 29, 2018 27.70 27.95 27.30 27.90 810,763 +0.05(+0.18%)
May 25, 2018 27.85 27.85 27.85 0 +0.80(+2.96%)
May 24, 2018 27.35 27.40 26.80 27.05 812,051 -0.30(-1.10%)
May 23, 2018 26.85 27.40 26.80 27.35 948,210 +0.85(+3.21%)
May 22, 2018 27.30 27.50 26.38 26.50 882,060 -0.80(-2.93%)
May 21, 2018 26.85 27.75 26.85 27.30 941,386 +0.50(+1.87%)
May 18, 2018 27.45 27.45 25.85 26.80 1,908,273 -0.90(-3.25%)
May 17, 2018 27.25 28.00 27.25 27.70 1,463,233 +0.50(+1.84%)
May 16, 2018 26.80 27.30 26.75 27.20 660,184 +0.40(+1.49%)
May 15, 2018 26.50 26.85 26.15 26.80 770,492 +0.25(+0.94%)
May 14, 2018 27.30 27.30 26.55 26.55 694,211 -0.60(-2.21%)
May 11, 2018 27.05 27.50 26.55 27.15 1,274,366 +0.70(+2.65%)
May 10, 2018 26.40 27.00 26.25 26.45 989,642 +0.25(+0.95%)
May 09, 2018 26.00 26.45 25.75 26.20 1,162,048 +0.20(+0.77%)
May 08, 2018 26.10 26.20 25.60 26.00 1,370,457 -0.10(-0.38%)
May 07, 2018 25.10 26.25 25.00 26.10 1,573,586 +1.15(+4.61%)
May 04, 2018 24.45 26.45 23.90 24.95 3,701,616 +2.40(+10.64%)
May 03, 2018 22.15 23.08 22.07 22.55 2,140,780 +0.40(+1.81%)
May 02, 2018 23.05 23.05 22.00 22.15 2,230,390 -0.85(-3.70%)
May 01, 2018 22.75 23.20 22.40 23.00 1,016,882 +0.25(+1.10%)
Apr 30, 2018 22.75 23.00 22.20 22.75 1,048,297 +0.00(+0.00%)
Apr 27, 2018 22.60 23.10 22.45 22.75 684,767 +0.20(+0.89%)
Apr 26, 2018 23.50 23.50 22.20 22.55 1,118,782 -0.85(-3.63%)
Apr 25, 2018 23.30 23.65 23.25 23.40 1,378,399 +0.10(+0.43%)
Apr 24, 2018 22.85 23.55 22.55 23.30 789,583 +0.60(+2.64%)
Apr 23, 2018 23.00 23.11 22.35 22.70 767,622 -0.10(-0.44%)
Apr 20, 2018 23.45 23.85 22.50 22.80 1,352,409 -0.65(-2.77%)
Apr 19, 2018 24.10 24.48 23.40 23.45 880,096 -0.85(-3.50%)
Apr 18, 2018 26.25 26.30 24.15 24.30 1,630,390 -2.00(-7.60%)
Apr 17, 2018 25.55 26.48 25.42 26.30 893,964 +0.75(+2.94%)
Apr 16, 2018 25.35 25.80 24.85 25.55 512,542 +0.35(+1.39%)
Apr 13, 2018 25.10 25.30 24.85 25.20 701,904 +0.15(+0.60%)
Apr 12, 2018 25.05 25.10 24.70 25.05 1,139,660 -0.05(-0.20%)
Apr 11, 2018 24.15 25.35 24.15 25.10 1,131,374 +0.95(+3.93%)
Apr 10, 2018 24.35 24.43 24.10 24.15 731,910 -0.05(-0.21%)
Apr 09, 2018 24.70 24.70 24.05 24.20 854,268 -0.45(-1.83%)
Apr 06, 2018 24.00 25.05 23.95 24.65 1,031,037 +0.60(+2.49%)
Apr 05, 2018 24.00 24.40 23.40 24.05 1,160,103 +0.20(+0.84%)
Apr 04, 2018 23.40 24.00 23.20 23.85 1,574,683 +0.25(+1.06%)
Apr 03, 2018 23.05 23.65 22.35 23.60 1,896,138 +0.55(+2.39%)
Apr 02, 2018 23.70 23.75 22.95 23.05 2,240,699 -0.65(-2.74%)
Mar 29, 2018 23.70 23.70 23.70 0 -0.60(-2.47%)
Mar 28, 2018 24.75 24.95 24.00 24.30 1,247,640 -0.95(-3.76%)
Mar 27, 2018 24.80 25.70 24.67 25.25 1,421,240 +0.50(+2.02%)
Mar 26, 2018 25.55 25.80 24.60 24.75 1,582,367 -0.60(-2.37%)
Mar 23, 2018 25.90 26.30 25.32 25.35 708,978 -0.40(-1.55%)
Mar 22, 2018 25.85 26.65 25.75 25.75 738,575 -0.15(-0.58%)
Mar 21, 2018 25.85 26.00 25.05 25.90 1,059,406 -0.10(-0.38%)
Mar 20, 2018 26.85 26.90 26.00 26.00 1,166,733 -0.95(-3.53%)
Mar 19, 2018 27.60 27.77 26.70 26.95 1,331,611 -0.80(-2.88%)
Mar 16, 2018 27.65 27.90 27.38 27.75 1,143,283 +0.20(+0.73%)
Mar 15, 2018 27.85 28.15 27.25 27.55 1,161,391 -0.30(-1.08%)
Mar 14, 2018 27.00 28.05 26.80 27.85 1,631,203 +1.05(+3.92%)
Mar 13, 2018 26.60 27.15 26.55 26.80 939,771 +0.40(+1.52%)
Mar 12, 2018 26.50 26.88 26.30 26.40 1,353,300 +0.40(+1.54%)
Mar 09, 2018 26.25 26.85 25.95 26.00 1,256,385 -0.10(-0.38%)
Mar 08, 2018 28.00 28.00 26.10 26.10 2,349,703 -1.65(-5.95%)
Mar 07, 2018 27.50 27.75 3,002,264 -2.75(-9.02%)
Mar 06, 2018 29.70 30.55 29.60 30.50 793,055 +0.75(+2.52%)
Mar 05, 2018 29.30 30.30 29.15 29.75 1,255,466 +0.25(+0.85%)
Mar 02, 2018 27.50 29.60 27.25 29.50 1,728,382 +1.95(+7.08%)
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.