B&G Foods Holdings (NY: BGS )

29.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 46.32 48.22 46.32 48.20 1,125,002 +1.89(+4.08%)
Jun 29, 2016 46.69 46.77 46.00 46.31 666,599 -0.07(-0.15%)
Jun 28, 2016 47.50 47.78 46.02 46.38 994,675 -0.97(-2.05%)
Jun 27, 2016 46.68 47.48 46.26 47.35 672,383 +0.69(+1.48%)
Jun 24, 2016 45.36 47.41 45.36 46.66 771,737 +0.01(+0.02%)
Jun 23, 2016 46.10 46.65 45.73 46.65 475,919 +0.88(+1.92%)
Jun 22, 2016 45.82 46.10 45.55 45.77 332,980 -0.05(-0.11%)
Jun 21, 2016 45.00 46.38 45.00 45.82 441,982 +0.77(+1.71%)
Jun 20, 2016 45.41 45.65 45.00 45.05 482,688 -0.32(-0.71%)
Jun 17, 2016 46.02 46.02 44.93 45.37 1,048,011 -0.55(-1.20%)
Jun 16, 2016 45.27 45.97 45.16 45.92 290,442 +0.52(+1.15%)
Jun 15, 2016 45.19 45.71 45.01 45.40 289,986 +0.20(+0.44%)
Jun 14, 2016 44.80 45.66 44.74 45.20 379,566 +0.43(+0.96%)
Jun 13, 2016 44.99 45.36 44.32 44.77 486,802 -0.44(-0.97%)
Jun 10, 2016 45.55 45.71 44.59 45.21 448,974 -0.54(-1.18%)
Jun 09, 2016 45.55 46.11 45.31 45.75 645,070 +0.04(+0.09%)
Jun 08, 2016 44.23 45.72 43.96 45.71 963,023 +1.36(+3.07%)
Jun 07, 2016 44.35 44.68 44.10 44.35 628,297 +0.04(+0.09%)
Jun 06, 2016 44.05 44.84 43.84 44.31 690,438 +0.09(+0.20%)
Jun 03, 2016 44.33 44.46 43.97 44.22 478,004 +0.17(+0.39%)
Jun 02, 2016 43.57 44.05 43.31 44.05 544,943 +0.51(+1.17%)
Jun 01, 2016 43.43 43.65 42.79 43.54 582,139 +0.55(+1.28%)
May 31, 2016 43.11 43.18 42.57 42.99 568,663 +0.01(+0.02%)
May 27, 2016 42.75 42.98 42.98 42.98 297,600 +0.03(+0.07%)
May 26, 2016 42.88 43.40 42.76 42.95 376,459 +0.07(+0.16%)
May 25, 2016 43.26 43.42 42.79 42.88 391,083 -0.29(-0.67%)
May 24, 2016 43.34 43.39 42.89 43.17 583,320 +0.22(+0.51%)
May 23, 2016 42.71 43.44 42.56 42.95 544,479 +0.04(+0.09%)
May 20, 2016 43.00 43.15 42.46 42.91 552,314 +0.11(+0.26%)
May 19, 2016 42.46 43.08 42.10 42.80 506,618 +0.18(+0.42%)
May 18, 2016 42.68 43.05 41.86 42.62 867,454 +0.17(+0.40%)
May 17, 2016 43.57 43.96 42.36 42.45 879,223 -1.11(-2.55%)
May 16, 2016 43.60 43.84 43.21 43.56 584,778 +0.06(+0.14%)
May 13, 2016 43.25 44.00 43.18 43.50 902,780 -0.48(-1.09%)
May 12, 2016 43.92 44.43 43.42 43.98 783,308 +0.51(+1.17%)
May 11, 2016 43.66 44.00 43.47 43.47 609,103 -0.15(-0.34%)
May 10, 2016 42.24 43.72 42.06 43.62 1,185,819 +0.09(+0.21%)
May 09, 2016 43.19 44.00 43.02 43.53 976,220 +0.44(+1.02%)
May 06, 2016 43.01 43.10 42.37 43.09 766,827 +0.11(+0.26%)
May 05, 2016 42.82 43.05 42.57 42.98 857,211 +0.30(+0.70%)
May 04, 2016 41.88 42.77 41.78 42.68 1,191,149 +0.84(+2.01%)
May 03, 2016 41.75 42.22 41.45 41.84 1,394,100 -0.13(-0.31%)
May 02, 2016 41.10 42.19 40.79 41.97 2,211,013 +0.76(+1.84%)
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%)
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.