B&G Foods Holdings (NY: BGS )

30.28 USD +0.31 (+1.03%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 24.28 25.00 24.28 24.62 1,690,860 +0.34(+1.40%)
Feb 27, 2019 23.20 24.30 21.92 24.28 5,233,759 -0.38(-1.54%)
Feb 26, 2019 24.83 24.90 23.71 24.66 2,531,839 +0.16(+0.65%)
Feb 25, 2019 25.79 25.95 24.40 24.50 1,670,356 -1.33(-5.15%)
Feb 22, 2019 26.61 26.61 25.45 25.83 1,427,600 -1.33(-4.90%)
Feb 21, 2019 26.92 27.20 26.82 27.16 479,070 +0.20(+0.74%)
Feb 20, 2019 26.66 27.15 26.61 26.96 602,540 +0.25(+0.94%)
Feb 19, 2019 26.40 27.01 26.20 26.71 661,998 +0.50(+1.91%)
Feb 15, 2019 26.16 26.41 25.97 26.21 512,200 +0.20(+0.77%)
Feb 14, 2019 26.21 26.44 26.01 26.01 531,017 -0.20(-0.76%)
Feb 13, 2019 26.13 26.50 25.82 26.21 509,766 -0.01(-0.04%)
Feb 12, 2019 26.02 26.41 25.93 26.22 320,924 +0.30(+1.16%)
Feb 11, 2019 25.94 26.17 25.78 25.92 334,799 +0.00(+0.00%)
Feb 08, 2019 25.75 26.05 25.75 25.92 319,600 +0.09(+0.35%)
Feb 07, 2019 25.55 25.92 25.34 25.83 472,700 +0.11(+0.43%)
Feb 06, 2019 25.80 26.25 25.59 25.72 317,887 -0.26(-1.00%)
Feb 05, 2019 25.58 26.27 25.54 25.98 714,758 +0.43(+1.68%)
Feb 04, 2019 25.56 25.77 25.41 25.55 631,676 -0.03(-0.12%)
Feb 01, 2019 26.68 26.68 25.47 25.58 759,600 -1.08(-4.05%)
Jan 31, 2019 25.82 26.71 25.82 26.66 1,312,173 +0.92(+3.57%)
Jan 30, 2019 27.38 27.43 25.53 25.74 1,317,366 -1.47(-5.40%)
Jan 29, 2019 26.77 27.44 26.69 27.21 794,087 +0.53(+1.99%)
Jan 28, 2019 26.66 26.83 26.16 26.68 776,789 +0.01(+0.04%)
Jan 25, 2019 27.14 27.39 26.54 26.67 752,700 -0.41(-1.51%)
Jan 24, 2019 27.56 27.83 26.79 27.08 954,418 -1.33(-4.68%)
Jan 23, 2019 28.60 28.95 28.20 28.41 944,372 -0.07(-0.25%)
Jan 22, 2019 28.44 28.77 27.90 28.48 1,205,591 -0.03(-0.11%)
Jan 18, 2019 29.03 29.38 28.50 28.51 751,900 -0.73(-2.50%)
Jan 17, 2019 29.40 29.93 29.10 29.24 722,038 -0.25(-0.85%)
Jan 16, 2019 30.49 30.85 29.44 29.49 581,840 -0.82(-2.71%)
Jan 15, 2019 29.78 30.32 29.65 30.31 434,144 +0.64(+2.16%)
Jan 14, 2019 29.36 29.93 29.15 29.67 446,937 +0.35(+1.19%)
Jan 11, 2019 28.72 29.42 28.57 29.32 507,400 +0.66(+2.30%)
Jan 10, 2019 28.90 29.60 28.17 28.66 1,285,674 -0.98(-3.31%)
Jan 09, 2019 29.66 29.88 29.07 29.64 961,633 -0.04(-0.13%)
Jan 08, 2019 28.68 29.71 28.40 29.68 438,970 +1.19(+4.18%)
Jan 07, 2019 28.29 28.91 28.27 28.49 665,205 +0.20(+0.71%)
Jan 04, 2019 28.75 29.20 28.20 28.29 566,300 -0.35(-1.22%)
Jan 03, 2019 29.09 29.57 28.60 28.64 561,171 -0.57(-1.95%)
Jan 02, 2019 28.72 29.75 28.36 29.21 582,985 +0.30(+1.04%)
Dec 31, 2018 29.83 29.89 27.92 28.91 693,900 -1.05(-3.50%)
Dec 28, 2018 30.62 30.82 29.77 29.96 666,600 -1.07(-3.45%)
Dec 27, 2018 30.43 31.03 29.86 31.03 662,414 +0.54(+1.77%)
Dec 26, 2018 30.10 30.61 29.43 30.49 695,527 +0.41(+1.36%)
Dec 24, 2018 29.36 30.46 28.75 30.08 519,900 +0.70(+2.38%)
Dec 21, 2018 30.08 30.85 29.07 29.38 1,168,800 -0.70(-2.33%)
Dec 20, 2018 29.77 30.70 29.44 30.08 707,224 +0.28(+0.94%)
Dec 19, 2018 30.30 30.98 29.76 29.80 843,508 -0.20(-0.67%)
Dec 18, 2018 29.24 30.08 29.05 30.00 734,019 +1.02(+3.52%)
Dec 17, 2018 30.80 30.90 28.77 28.98 615,782 -1.99(-6.43%)
Dec 14, 2018 31.19 31.60 30.95 30.97 635,500 -0.22(-0.71%)
Dec 13, 2018 30.92 31.20 30.52 31.19 586,215 +0.34(+1.10%)
Dec 12, 2018 30.65 31.10 30.49 30.85 868,313 +0.98(+3.28%)
Dec 11, 2018 29.99 30.89 29.81 29.87 920,517 -0.03(-0.10%)
Dec 10, 2018 29.75 30.00 29.23 29.90 757,670 +0.11(+0.37%)
Dec 07, 2018 29.81 29.91 29.47 29.79 688,000 -0.03(-0.10%)
Dec 06, 2018 29.41 29.82 28.82 29.82 988,304 +0.42(+1.43%)
Dec 04, 2018 30.10 30.21 29.39 29.40 816,600 -0.58(-1.93%)
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.