B&G Foods Holdings (NY: BGS )

32.99 USD +0.24 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 40.70 41.05 40.20 40.25 837,625 -0.40(-0.98%)
Mar 30, 2017 41.70 41.75 40.60 40.65 638,462 -1.05(-2.52%)
Mar 29, 2017 40.75 41.70 40.75 41.70 638,106 +0.35(+0.85%)
Mar 28, 2017 40.70 41.60 40.50 41.35 846,683 +0.70(+1.72%)
Mar 27, 2017 40.65 40.85 40.32 40.65 581,465 +0.00(+0.00%)
Mar 24, 2017 40.50 40.80 40.15 40.65 826,958 +0.30(+0.74%)
Mar 23, 2017 40.25 40.70 40.05 40.35 554,277 +0.15(+0.37%)
Mar 22, 2017 40.75 40.85 40.10 40.20 667,636 -0.40(-0.99%)
Mar 21, 2017 41.00 41.10 40.40 40.60 514,691 -0.35(-0.85%)
Mar 20, 2017 41.15 41.60 40.90 40.95 540,651 -0.05(-0.12%)
Mar 17, 2017 40.00 41.20 40.00 41.00 2,004,944 +1.60(+4.06%)
Mar 16, 2017 41.40 41.40 38.85 39.40 3,110,248 -2.65(-6.30%)
Mar 15, 2017 41.70 42.20 41.35 42.05 571,318 +0.45(+1.08%)
Mar 14, 2017 41.75 41.88 41.50 41.60 268,338 -0.20(-0.48%)
Mar 13, 2017 42.05 42.25 41.45 41.80 417,789 -0.25(-0.59%)
Mar 10, 2017 41.90 42.15 41.80 42.05 427,817 +0.40(+0.96%)
Mar 09, 2017 41.00 41.80 41.00 41.65 518,063 +0.60(+1.46%)
Mar 08, 2017 41.78 42.10 40.95 41.05 657,592 -0.85(-2.03%)
Mar 07, 2017 41.95 42.25 41.55 41.90 533,142 -0.30(-0.71%)
Mar 06, 2017 42.10 42.45 41.28 42.20 872,513 +0.00(+0.00%)
Mar 03, 2017 42.50 42.57 42.10 42.20 567,207 -0.25(-0.59%)
Mar 02, 2017 42.60 42.75 42.15 42.45 596,339 -0.15(-0.35%)
Mar 01, 2017 42.75 43.00 42.55 42.60 862,195 +0.10(+0.24%)
Feb 28, 2017 43.00 43.22 42.30 42.50 1,235,116 -0.50(-1.16%)
Feb 27, 2017 43.55 43.80 42.80 43.00 1,249,927 -0.65(-1.49%)
Feb 24, 2017 44.00 45.00 42.90 43.65 2,046,809 -3.25(-6.93%)
Feb 23, 2017 47.60 47.75 46.70 46.90 520,725 -0.65(-1.37%)
Feb 22, 2017 47.45 47.58 46.70 47.55 457,246 +0.10(+0.21%)
Feb 21, 2017 46.70 47.50 46.50 47.45 643,035 +0.65(+1.39%)
Feb 17, 2017 46.80 46.80 46.80 0 -0.15(-0.32%)
Feb 16, 2017 46.80 47.25 46.45 46.95 399,518 +0.10(+0.21%)
Feb 15, 2017 46.30 47.05 46.00 46.85 356,067 +0.45(+0.97%)
Feb 14, 2017 46.45 46.53 45.85 46.40 488,139 -0.05(-0.11%)
Feb 13, 2017 46.20 46.50 45.85 46.45 416,289 +0.30(+0.65%)
Feb 10, 2017 45.55 46.25 45.35 46.15 397,608 +0.70(+1.54%)
Feb 09, 2017 44.45 45.55 44.45 45.45 335,547 +1.00(+2.25%)
Feb 08, 2017 44.40 44.70 44.10 44.45 303,167 +0.10(+0.23%)
Feb 07, 2017 44.15 44.38 43.95 44.35 336,153 +0.25(+0.57%)
Feb 06, 2017 44.75 44.75 43.75 44.10 349,090 -0.60(-1.34%)
Feb 03, 2017 44.75 44.78 44.05 44.70 326,172 +0.30(+0.68%)
Feb 02, 2017 44.40 44.85 44.30 44.40 336,337 +0.10(+0.23%)
Feb 01, 2017 44.40 44.60 43.95 44.30 337,402 -0.05(-0.11%)
Jan 31, 2017 43.95 44.45 43.85 44.35 340,548 +0.50(+1.14%)
Jan 30, 2017 44.15 44.45 43.75 43.85 451,178 -0.40(-0.90%)
Jan 27, 2017 44.85 44.85 43.95 44.25 349,789 -0.45(-1.01%)
Jan 26, 2017 45.20 45.40 44.53 44.70 352,892 -0.40(-0.89%)
Jan 25, 2017 45.10 45.75 44.65 45.10 342,061 +0.20(+0.45%)
Jan 24, 2017 43.95 44.95 43.75 44.90 353,009 +0.90(+2.05%)
Jan 23, 2017 43.50 44.17 43.35 44.00 365,849 +0.50(+1.15%)
Jan 20, 2017 44.85 45.20 43.35 43.50 777,805 -1.35(-3.01%)
Jan 19, 2017 45.55 46.25 44.15 44.85 787,552 -0.75(-1.64%)
Jan 18, 2017 45.45 46.35 45.20 45.60 666,952 +0.25(+0.55%)
Jan 17, 2017 44.50 45.40 44.40 45.35 663,255 +0.90(+2.02%)
Jan 13, 2017 44.45 44.45 44.45 0 +0.35(+0.79%)
Jan 12, 2017 43.40 44.15 43.10 44.10 451,279 +0.60(+1.38%)
Jan 11, 2017 43.30 43.70 43.10 43.50 460,060 +0.25(+0.58%)
Jan 10, 2017 43.15 43.55 42.65 43.25 746,050 -0.05(-0.12%)
Jan 09, 2017 43.45 43.50 42.80 43.30 540,246 -0.20(-0.46%)
Jan 06, 2017 44.05 44.15 43.35 43.50 446,486 -0.50(-1.14%)
Jan 05, 2017 43.90 44.25 43.85 44.00 408,093 +0.10(+0.23%)
Jan 04, 2017 43.45 44.20 43.20 43.90 572,535 +0.65(+1.50%)
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.