B&G Foods Holdings (NY: BGS )

30.79 USD +0.87 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 35.75 35.92 35.45 35.60 935,793 +0.05(+0.14%)
Jun 29, 2017 36.00 36.35 35.45 35.55 592,793 -0.60(-1.66%)
Jun 28, 2017 36.05 36.72 35.80 36.15 735,042 -0.30(-0.82%)
Jun 27, 2017 36.90 37.20 36.45 36.45 710,879 -0.50(-1.35%)
Jun 26, 2017 37.30 37.60 36.90 36.95 589,038 -0.20(-0.54%)
Jun 23, 2017 36.75 37.30 36.74 37.15 854,453 +0.55(+1.50%)
Jun 22, 2017 36.30 37.20 36.25 36.60 593,766 +0.35(+0.97%)
Jun 21, 2017 36.80 37.05 36.15 36.25 531,093 -0.50(-1.36%)
Jun 20, 2017 37.05 37.45 36.65 36.75 805,331 -0.20(-0.54%)
Jun 19, 2017 36.90 37.10 36.42 36.95 1,024,726 +0.15(+0.41%)
Jun 16, 2017 39.15 39.53 36.60 36.80 2,310,645 -2.85(-7.19%)
Jun 15, 2017 40.40 40.45 39.35 39.65 656,367 -0.80(-1.98%)
Jun 14, 2017 40.60 40.90 40.20 40.45 461,081 -0.15(-0.37%)
Jun 13, 2017 40.45 41.00 40.25 40.60 457,938 +0.25(+0.62%)
Jun 12, 2017 40.15 40.51 40.10 40.35 443,084 +0.20(+0.50%)
Jun 09, 2017 39.75 40.25 39.50 40.15 466,356 +0.45(+1.13%)
Jun 08, 2017 40.20 40.20 39.40 39.70 519,444 -0.45(-1.12%)
Jun 07, 2017 39.65 40.25 39.65 40.15 542,491 +0.50(+1.26%)
Jun 06, 2017 40.65 40.68 39.58 39.65 684,234 -1.00(-2.46%)
Jun 05, 2017 40.15 40.80 39.91 40.65 540,533 +0.50(+1.25%)
Jun 02, 2017 40.90 41.20 39.90 40.15 856,173 -0.70(-1.71%)
Jun 01, 2017 40.70 40.85 39.95 40.85 658,506 +0.30(+0.74%)
May 31, 2017 40.30 40.60 39.85 40.55 355,480 +0.45(+1.12%)
May 30, 2017 40.20 40.45 39.80 40.10 273,494 -0.10(-0.25%)
May 26, 2017 40.35 40.55 40.05 40.20 369,847 -0.10(-0.25%)
May 25, 2017 40.80 40.90 40.30 40.30 385,434 -0.25(-0.62%)
May 24, 2017 40.25 40.65 40.25 40.55 554,837 +0.45(+1.12%)
May 23, 2017 40.55 40.60 40.05 40.10 492,240 -0.25(-0.62%)
May 22, 2017 39.90 40.50 39.70 40.35 336,632 +0.60(+1.51%)
May 19, 2017 39.50 40.00 39.45 39.75 415,880 +0.25(+0.63%)
May 18, 2017 39.60 39.95 39.35 39.50 992,247 -0.95(-2.35%)
May 17, 2017 40.35 40.50 39.85 40.45 752,704 +0.10(+0.25%)
May 16, 2017 40.85 41.00 40.35 40.35 605,947 -0.45(-1.10%)
May 15, 2017 40.55 41.05 40.55 40.80 463,164 +0.20(+0.49%)
May 12, 2017 40.40 41.10 40.20 40.60 611,502 +0.15(+0.37%)
May 11, 2017 40.25 40.60 39.85 40.45 803,273 -0.15(-0.37%)
May 10, 2017 40.45 41.10 40.40 40.60 604,864 +0.15(+0.37%)
May 09, 2017 40.10 40.60 39.92 40.45 776,488 +0.25(+0.62%)
May 08, 2017 39.80 40.75 39.55 40.20 830,730 +0.25(+0.63%)
May 05, 2017 42.20 43.10 39.10 39.95 2,031,662 +0.00(+0.00%)
May 04, 2017 40.45 40.83 39.80 39.95 1,118,951 -0.40(-0.99%)
May 03, 2017 41.25 41.25 39.67 40.35 777,983 -0.90(-2.18%)
May 02, 2017 41.25 41.45 40.60 41.25 970,864 +0.05(+0.12%)
May 01, 2017 42.10 42.15 41.15 41.20 391,202 -0.80(-1.90%)
Apr 28, 2017 42.30 42.30 41.70 42.00 415,660 -0.25(-0.59%)
Apr 27, 2017 42.10 42.30 41.62 42.25 497,264 +0.40(+0.96%)
Apr 26, 2017 42.20 42.25 41.55 41.85 649,003 -0.15(-0.36%)
Apr 25, 2017 41.95 42.25 41.65 42.00 488,980 +0.40(+0.96%)
Apr 24, 2017 42.90 42.95 41.55 41.60 542,066 -0.90(-2.12%)
Apr 21, 2017 42.05 42.90 41.90 42.50 770,769 +0.45(+1.07%)
Apr 20, 2017 42.10 42.35 41.80 42.05 556,149 +0.15(+0.36%)
Apr 19, 2017 41.60 42.25 41.50 41.90 1,032,471 +0.50(+1.21%)
Apr 18, 2017 40.55 41.50 40.50 41.40 804,538 +0.80(+1.97%)
Apr 17, 2017 39.70 40.65 39.50 40.60 589,301 +0.90(+2.27%)
Apr 13, 2017 39.55 39.90 39.45 39.70 455,194 -0.05(-0.13%)
Apr 12, 2017 39.95 40.00 39.62 39.75 452,842 -0.20(-0.50%)
Apr 11, 2017 39.65 40.00 39.55 39.95 426,452 +0.25(+0.63%)
Apr 10, 2017 39.45 39.75 39.30 39.70 326,914 +0.20(+0.51%)
Apr 07, 2017 39.15 39.65 39.05 39.50 423,906 +0.45(+1.15%)
Apr 06, 2017 38.95 39.45 38.60 39.05 649,740 +0.05(+0.13%)
Apr 05, 2017 39.75 39.75 38.95 39.00 803,313 -0.70(-1.76%)
Apr 04, 2017 39.95 39.95 39.60 39.70 822,468 -0.25(-0.63%)
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.