B&G Foods Holdings (NY: BGS )

14.04 +0.65 (+4.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 15.86 16.03 15.48 15.86 1,503,806 +0.00(+0.00%)
Apr 27, 2018 15.75 16.10 15.65 15.86 982,313 +0.14(+0.89%)
Apr 26, 2018 16.38 16.38 15.48 15.72 1,604,918 -0.59(-3.63%)
Apr 25, 2018 16.24 16.49 16.21 16.31 1,977,345 +0.07(+0.43%)
Apr 24, 2018 15.93 16.42 15.72 16.24 1,132,674 +0.42(+2.64%)
Apr 23, 2018 16.03 16.11 15.58 15.82 1,101,171 -0.07(-0.44%)
Apr 20, 2018 16.35 16.63 15.68 15.89 1,940,061 -0.45(-2.77%)
Apr 19, 2018 16.80 17.06 16.31 16.35 1,262,517 -0.59(-3.50%)
Apr 18, 2018 18.30 18.33 16.83 16.94 2,338,831 -1.39(-7.60%)
Apr 17, 2018 17.81 18.46 17.72 18.33 1,282,411 +0.52(+2.94%)
Apr 16, 2018 17.67 17.99 17.32 17.81 735,253 +0.24(+1.39%)
Apr 13, 2018 17.50 17.64 17.32 17.57 1,006,897 +0.10(+0.60%)
Apr 12, 2018 17.46 17.50 17.22 17.46 1,634,868 -0.03(-0.20%)
Apr 11, 2018 16.83 17.67 16.83 17.50 1,622,981 +0.66(+3.93%)
Apr 10, 2018 16.97 17.03 16.80 16.83 1,049,941 -0.03(-0.21%)
Apr 09, 2018 17.22 17.22 16.77 16.87 1,225,467 -0.31(-1.83%)
Apr 06, 2018 16.73 17.46 16.70 17.18 1,479,046 +0.42(+2.49%)
Apr 05, 2018 16.73 17.01 16.31 16.77 1,664,194 +0.14(+0.84%)
Apr 04, 2018 16.31 16.73 16.17 16.63 2,258,918 +0.17(+1.06%)
Apr 03, 2018 16.07 16.49 15.58 16.45 2,720,053 +0.38(+2.39%)
Apr 02, 2018 16.52 16.56 16.00 16.07 3,214,334 -0.45(-2.74%)
Mar 29, 2018 16.52 16.52 16.52 0 -0.42(-2.47%)
Mar 28, 2018 17.25 17.39 16.73 16.94 1,789,768 -0.34(-1.96%)
Mar 27, 2018 16.97 17.59 16.88 17.28 2,077,052 +0.34(+2.02%)
Mar 26, 2018 17.48 17.65 16.83 16.94 2,312,528 -0.41(-2.37%)
Mar 23, 2018 17.72 18.00 17.33 17.35 1,036,126 -0.27(-1.55%)
Mar 22, 2018 17.69 18.24 17.62 17.62 1,079,380 -0.10(-0.58%)
Mar 21, 2018 17.69 17.79 17.14 17.72 1,548,254 -0.07(-0.38%)
Mar 20, 2018 18.37 18.41 17.79 17.79 1,705,106 -0.65(-3.53%)
Mar 19, 2018 18.89 19.00 18.27 18.44 1,946,064 -0.55(-2.88%)
Mar 16, 2018 18.92 19.09 18.73 18.99 1,670,835 +0.14(+0.73%)
Mar 15, 2018 19.06 19.26 18.65 18.85 1,697,299 -0.21(-1.08%)
Mar 14, 2018 18.48 19.19 18.34 19.06 2,383,899 +0.72(+3.92%)
Mar 13, 2018 18.20 18.58 18.17 18.34 1,373,415 +0.27(+1.52%)
Mar 12, 2018 18.13 18.39 18.00 18.06 1,977,762 +0.27(+1.54%)
Mar 09, 2018 17.96 18.37 17.76 17.79 1,836,126 -0.07(-0.38%)
Mar 08, 2018 19.16 19.16 17.86 17.86 3,433,941 -1.13(-5.95%)
Mar 07, 2018 18.82 18.99 4,387,618 -1.88(-9.02%)
Mar 06, 2018 20.32 20.90 20.25 20.87 1,158,999 +0.51(+2.52%)
Mar 05, 2018 20.05 20.73 19.95 20.36 1,834,783 +0.17(+0.85%)
Mar 02, 2018 18.82 20.25 18.65 20.19 2,525,920 +1.33(+7.08%)
Mar 01, 2018 18.85 19.71 18.51 18.85 3,637,375 -0.10(-0.54%)
Feb 28, 2018 20.19 20.36 18.82 18.95 7,886,690 -2.39(-11.22%)
Feb 27, 2018 21.90 22.03 21.35 21.35 2,268,383 -0.55(-2.50%)
Feb 26, 2018 21.62 22.03 21.25 21.90 1,547,433 +0.51(+2.40%)
Feb 23, 2018 21.21 21.69 21.14 21.38 1,305,616 +0.17(+0.81%)
Feb 22, 2018 21.28 21.45 21.08 21.21 1,594,267 +0.00(+0.00%)
Feb 21, 2018 21.83 21.96 21.14 21.21 1,637,257 -0.58(-2.67%)
Feb 20, 2018 22.51 22.55 21.66 21.79 1,882,343 -0.68(-3.04%)
Feb 16, 2018 22.48 22.48 22.48 0 +0.10(+0.46%)
Feb 15, 2018 22.24 22.58 21.86 22.38 807,737 +0.14(+0.62%)
Feb 14, 2018 21.76 22.31 21.66 22.24 652,731 +0.38(+1.72%)
Feb 13, 2018 22.38 22.38 21.83 21.86 1,639,616 -0.51(-2.29%)
Feb 12, 2018 22.34 22.68 21.69 22.38 2,587,971 +0.14(+0.62%)
Feb 09, 2018 22.00 22.41 21.76 22.24 1,910,706 +0.48(+2.20%)
Feb 08, 2018 21.69 22.02 21.38 21.76 1,063,060 +0.03(+0.16%)
Feb 07, 2018 21.49 21.90 21.21 21.73 1,631,338 +0.31(+1.44%)
Feb 06, 2018 21.08 21.61 20.97 21.42 1,614,009 -0.14(-0.63%)
Feb 05, 2018 21.52 21.81 21.38 21.55 852,122 -0.24(-1.10%)
Feb 02, 2018 22.14 22.34 21.49 21.79 1,781,799 -0.55(-2.45%)
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.