B&G Foods Holdings (NY: BGS )

29.44 USD +0.39 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 38.65 39.94 36.80 38.08 3,624,400 +0.57(+1.52%)
Jan 28, 2021 40.22 40.22 34.05 37.51 5,990,660 -3.54(-8.62%)
Jan 27, 2021 37.56 47.84 37.33 41.05 13,578,738 +3.49(+9.29%)
Jan 26, 2021 34.25 37.61 34.24 37.56 4,641,534 +3.53(+10.37%)
Jan 25, 2021 31.50 41.66 31.10 34.03 15,754,299 +3.98(+13.24%)
Jan 22, 2021 29.57 30.13 29.10 30.05 833,600 +0.47(+1.59%)
Jan 21, 2021 29.62 30.00 29.50 29.58 797,853 -0.04(-0.14%)
Jan 20, 2021 29.52 29.65 28.97 29.62 1,135,554 +0.24(+0.82%)
Jan 19, 2021 28.44 29.53 28.20 29.38 1,867,720 +1.15(+4.07%)
Jan 15, 2021 28.04 28.65 27.56 28.23 1,795,800 +0.21(+0.75%)
Jan 14, 2021 27.32 28.04 27.21 28.02 1,780,773 +0.75(+2.75%)
Jan 13, 2021 26.66 27.66 26.66 27.27 1,464,932 +0.61(+2.29%)
Jan 12, 2021 27.30 27.30 26.37 26.66 2,827,140 -0.62(-2.27%)
Jan 11, 2021 27.63 27.73 26.92 27.28 1,419,559 -0.35(-1.27%)
Jan 08, 2021 28.03 28.24 27.05 27.63 1,862,400 -0.30(-1.07%)
Jan 07, 2021 27.70 28.28 27.10 27.93 2,060,987 +0.43(+1.56%)
Jan 06, 2021 27.25 28.06 27.04 27.50 2,852,324 +0.78(+2.92%)
Jan 05, 2021 27.00 27.86 26.33 26.72 2,214,906 -0.98(-3.54%)
Jan 04, 2021 27.68 27.76 26.90 27.70 2,276,233 -0.03(-0.11%)
Dec 31, 2020 27.73 27.73 27.73 1,979,674 -0.42(-1.49%)
Dec 30, 2020 29.76 30.54 27.98 28.15 1,979,674 -1.99(-6.60%)
Dec 29, 2020 30.25 30.54 30.00 30.14 763,071 -0.09(-0.30%)
Dec 28, 2020 30.70 30.84 29.51 30.23 1,443,185 -0.26(-0.85%)
Dec 24, 2020 30.99 31.04 30.43 30.49 688,800 -0.41(-1.33%)
Dec 23, 2020 31.43 31.57 30.63 30.90 805,610 -0.10(-0.32%)
Dec 22, 2020 30.25 31.00 30.25 31.00 961,625 +0.75(+2.48%)
Dec 21, 2020 29.95 30.31 29.82 30.25 752,253 +0.41(+1.37%)
Dec 18, 2020 29.51 29.98 29.51 29.84 2,874,900 +0.40(+1.36%)
Dec 17, 2020 29.63 29.70 29.01 29.44 671,971 +0.07(+0.24%)
Dec 16, 2020 29.25 29.50 29.11 29.37 622,231 +0.21(+0.72%)
Dec 15, 2020 29.23 29.57 28.93 29.16 481,000 +0.07(+0.24%)
Dec 14, 2020 29.44 29.79 29.00 29.09 761,701 -0.30(-1.02%)
Dec 11, 2020 29.27 29.58 29.13 29.39 699,700 +0.20(+0.69%)
Dec 10, 2020 28.70 29.22 28.00 29.19 1,330,742 +0.51(+1.78%)
Dec 09, 2020 28.92 29.32 28.61 28.68 1,062,782 -0.09(-0.31%)
Dec 08, 2020 27.69 28.83 27.53 28.77 1,328,159 +1.19(+4.31%)
Dec 07, 2020 27.67 27.99 27.32 27.58 575,339 -0.06(-0.22%)
Dec 04, 2020 27.45 27.97 27.38 27.64 716,800 +0.24(+0.88%)
Dec 03, 2020 26.75 27.40 26.39 27.40 1,011,305 +0.63(+2.35%)
Dec 02, 2020 27.45 27.52 26.59 26.77 966,109 -0.69(-2.51%)
Dec 01, 2020 27.70 27.74 27.03 27.46 827,734 -0.23(-0.83%)
Nov 30, 2020 27.01 27.69 26.90 27.69 1,071,364 +0.86(+3.21%)
Nov 27, 2020 26.40 27.00 26.16 26.83 401,400 +0.46(+1.74%)
Nov 25, 2020 26.90 26.98 26.31 26.37 569,000 -0.48(-1.79%)
Nov 24, 2020 26.36 27.10 26.20 26.85 905,813 +0.61(+2.32%)
Nov 23, 2020 26.22 26.59 25.85 26.24 977,671 +0.00(+0.00%)
Nov 20, 2020 26.44 26.60 25.80 26.24 1,051,100 -0.33(-1.24%)
Nov 19, 2020 26.15 26.60 26.03 26.57 578,785 +0.34(+1.30%)
Nov 18, 2020 26.60 26.83 26.22 26.23 828,703 -0.23(-0.87%)
Nov 17, 2020 26.61 26.70 26.30 26.46 1,258,667 -0.38(-1.42%)
Nov 16, 2020 27.10 27.10 26.13 26.84 2,154,555 -0.57(-2.08%)
Nov 13, 2020 27.76 27.76 27.05 27.41 962,500 -0.15(-0.54%)
Nov 12, 2020 27.70 27.71 26.91 27.56 1,119,879 -0.11(-0.40%)
Nov 11, 2020 27.15 27.75 26.79 27.67 1,265,220 +0.77(+2.86%)
Nov 10, 2020 26.95 27.40 26.36 26.90 1,505,272 +0.14(+0.52%)
Nov 09, 2020 27.58 27.85 25.26 26.76 2,333,229 -1.92(-6.69%)
Nov 06, 2020 28.49 29.84 28.21 28.68 1,343,800 +0.48(+1.70%)
Nov 05, 2020 28.16 28.46 27.51 28.20 988,617 +0.17(+0.61%)
Nov 04, 2020 28.50 28.93 27.92 28.03 1,040,362 -0.70(-2.44%)
Nov 03, 2020 28.02 28.95 27.70 28.73 1,268,092 +0.73(+2.61%)
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.