B&G Foods Holdings (NY: BGS )

29.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 31.95 31.95 31.95 0 +0.90(+2.90%)
Aug 30, 2018 31.15 31.35 30.92 31.05 373,986 -0.30(-0.96%)
Aug 29, 2018 30.75 31.50 30.55 31.35 463,225 +0.75(+2.45%)
Aug 28, 2018 31.30 31.45 30.58 30.60 440,988 -0.70(-2.24%)
Aug 27, 2018 32.15 32.15 31.25 31.30 348,704 -0.70(-2.19%)
Aug 24, 2018 31.45 32.25 31.25 32.00 422,700 +0.65(+2.07%)
Aug 23, 2018 31.35 31.68 31.20 31.35 329,604 -0.15(-0.48%)
Aug 22, 2018 31.85 31.95 31.45 31.50 579,810 -0.45(-1.41%)
Aug 21, 2018 32.75 32.95 31.90 31.95 520,524 -0.85(-2.59%)
Aug 20, 2018 31.95 33.00 31.87 32.80 612,821 +0.80(+2.50%)
Aug 17, 2018 31.60 32.05 30.97 32.00 397,000 +0.40(+1.27%)
Aug 16, 2018 31.40 31.90 31.10 31.60 492,109 +0.30(+0.96%)
Aug 15, 2018 31.05 31.50 30.75 31.30 561,638 +0.30(+0.97%)
Aug 14, 2018 31.10 31.45 30.80 31.00 377,535 +0.05(+0.16%)
Aug 13, 2018 31.35 31.55 30.80 30.95 470,360 -0.45(-1.43%)
Aug 10, 2018 30.95 31.55 30.80 31.40 711,800 +0.40(+1.29%)
Aug 09, 2018 30.75 31.10 30.45 31.00 363,979 +0.35(+1.14%)
Aug 08, 2018 31.10 31.25 30.40 30.65 503,985 -0.40(-1.29%)
Aug 07, 2018 30.95 31.45 30.40 31.05 552,485 +0.05(+0.16%)
Aug 06, 2018 31.10 31.45 30.85 31.00 749,724 -0.15(-0.48%)
Aug 03, 2018 29.50 31.98 28.50 31.15 1,988,200 +0.20(+0.65%)
Aug 02, 2018 31.60 32.15 30.75 30.95 1,226,886 -0.70(-2.21%)
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.