B&G Foods Holdings (NY: BGS )

29.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 20.80 21.12 20.76 20.80 841,600 +0.01(+0.05%)
Jun 27, 2019 20.28 21.08 20.17 20.79 891,772 +0.05(+0.24%)
Jun 26, 2019 21.74 22.18 20.50 20.74 2,244,697 -1.00(-4.60%)
Jun 25, 2019 21.54 22.46 21.24 21.74 1,753,952 +0.28(+1.30%)
Jun 24, 2019 21.10 21.75 20.45 21.46 1,861,107 +0.54(+2.58%)
Jun 21, 2019 21.93 22.11 20.90 20.92 1,957,300 -1.03(-4.69%)
Jun 20, 2019 22.68 22.81 21.94 21.95 1,212,411 -0.76(-3.35%)
Jun 19, 2019 22.69 22.92 22.36 22.71 925,693 -0.04(-0.18%)
Jun 18, 2019 22.84 22.88 22.46 22.75 701,877 +0.03(+0.13%)
Jun 17, 2019 22.96 23.00 22.24 22.72 902,404 -0.24(-1.05%)
Jun 14, 2019 23.01 23.09 22.57 22.96 540,000 -0.01(-0.04%)
Jun 13, 2019 22.76 23.05 22.60 22.97 503,973 +0.20(+0.88%)
Jun 12, 2019 23.30 23.30 22.67 22.77 450,140 -0.20(-0.87%)
Jun 11, 2019 22.82 23.23 22.80 22.97 525,582 +0.11(+0.48%)
Jun 10, 2019 23.26 23.33 22.66 22.86 518,814 -0.35(-1.51%)
Jun 07, 2019 23.25 23.45 22.95 23.21 772,100 +0.09(+0.39%)
Jun 06, 2019 23.15 23.28 22.84 23.12 609,980 -0.01(-0.04%)
Jun 05, 2019 22.86 23.25 22.73 23.13 649,062 +0.43(+1.89%)
Jun 04, 2019 22.65 22.81 22.00 22.70 1,151,856 +0.02(+0.09%)
Jun 03, 2019 22.00 22.73 21.91 22.68 1,260,012 +0.73(+3.33%)
May 31, 2019 22.55 22.55 21.10 21.95 2,226,100 -0.67(-2.96%)
May 30, 2019 23.58 23.74 21.94 22.62 1,727,604 -0.99(-4.19%)
May 29, 2019 22.23 23.84 22.10 23.61 3,944,585 +1.40(+6.30%)
May 28, 2019 21.91 22.34 21.70 22.21 860,874 +0.28(+1.28%)
May 24, 2019 21.95 22.19 21.81 21.93 425,800 +0.05(+0.23%)
May 23, 2019 22.20 22.31 21.72 21.88 647,630 -0.40(-1.80%)
May 22, 2019 22.20 22.41 21.97 22.28 696,649 +0.20(+0.91%)
May 21, 2019 22.07 22.23 21.97 22.08 590,165 +0.04(+0.18%)
May 20, 2019 22.25 22.31 21.98 22.04 638,072 -0.21(-0.94%)
May 17, 2019 22.06 22.69 22.03 22.25 861,000 +0.13(+0.59%)
May 16, 2019 22.36 22.58 21.99 22.12 600,111 -0.25(-1.12%)
May 15, 2019 22.23 22.47 22.00 22.37 599,573 +0.23(+1.04%)
May 14, 2019 22.17 22.30 21.97 22.14 757,426 -0.11(-0.49%)
May 13, 2019 22.27 22.45 21.85 22.25 716,700 -0.21(-0.93%)
May 10, 2019 21.94 22.54 21.80 22.46 1,072,200 +0.53(+2.42%)
May 09, 2019 21.54 22.03 21.36 21.93 1,031,208 +0.34(+1.57%)
May 08, 2019 21.84 22.17 21.36 21.59 1,575,961 -0.25(-1.14%)
May 07, 2019 22.43 22.64 21.70 21.84 2,008,930 -0.51(-2.28%)
May 06, 2019 22.85 23.25 22.26 22.35 2,682,360 -0.37(-1.63%)
May 03, 2019 23.46 23.55 22.26 22.72 4,760,900 -2.23(-8.94%)
May 02, 2019 25.32 25.49 24.52 24.95 1,113,235 -0.58(-2.27%)
May 01, 2019 26.13 26.13 25.34 25.53 2,150,024 -0.47(-1.81%)
Apr 30, 2019 25.67 26.09 25.47 26.00 1,825,217 +0.44(+1.72%)
Apr 29, 2019 25.11 25.71 24.96 25.56 1,320,428 +0.48(+1.91%)
Apr 26, 2019 24.65 25.18 24.55 25.08 1,182,300 +0.52(+2.12%)
Apr 25, 2019 24.89 24.90 24.52 24.56 624,499 -0.36(-1.44%)
Apr 24, 2019 24.43 25.11 24.35 24.92 658,746 +0.59(+2.42%)
Apr 23, 2019 24.84 24.92 24.26 24.33 658,666 -0.42(-1.70%)
Apr 22, 2019 24.63 24.87 24.51 24.75 607,531 +0.12(+0.49%)
Apr 18, 2019 24.47 24.70 24.22 24.63 719,900 +0.19(+0.78%)
Apr 17, 2019 24.37 24.51 24.10 24.44 425,598 +0.07(+0.29%)
Apr 16, 2019 24.24 24.94 24.07 24.37 989,124 +0.15(+0.62%)
Apr 15, 2019 24.00 24.55 23.89 24.22 645,455 +0.30(+1.25%)
Apr 12, 2019 24.23 24.24 23.85 23.92 615,300 -0.31(-1.28%)
Apr 11, 2019 24.30 24.38 24.03 24.23 518,877 -0.05(-0.21%)
Apr 10, 2019 24.04 24.49 24.01 24.28 696,477 +0.24(+1.00%)
Apr 09, 2019 23.97 24.17 23.89 24.04 402,914 +0.09(+0.38%)
Apr 08, 2019 23.91 24.31 23.78 23.95 442,764 +0.05(+0.21%)
Apr 05, 2019 23.47 23.93 23.46 23.90 663,800 +0.50(+2.14%)
Apr 04, 2019 23.19 23.69 23.02 23.40 1,123,590 +0.21(+0.91%)
Apr 03, 2019 23.57 23.57 23.05 23.19 993,945 -0.28(-1.19%)
Apr 02, 2019 24.29 24.29 23.21 23.47 999,751 -0.86(-3.53%)
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.