B&G Foods Holdings (NY: BGS )

30.13 USD -0.15 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 29.66 29.85 29.41 29.53 239,817 -0.16(-0.54%)
Jul 30, 2015 29.41 29.85 29.33 29.69 260,423 +0.24(+0.81%)
Jul 29, 2015 29.26 29.73 29.26 29.45 274,547 +0.18(+0.61%)
Jul 28, 2015 29.09 29.29 28.72 29.27 312,151 +0.28(+0.97%)
Jul 27, 2015 29.27 29.27 28.95 28.99 301,444 +0.01(+0.03%)
Jul 24, 2015 29.05 29.46 28.96 28.98 501,960 +0.13(+0.45%)
Jul 23, 2015 28.75 29.67 28.59 28.85 682,128 +0.35(+1.23%)
Jul 22, 2015 28.49 28.54 28.33 28.50 348,048 +0.01(+0.04%)
Jul 21, 2015 28.67 28.71 28.40 28.49 258,316 -0.22(-0.77%)
Jul 20, 2015 29.10 29.12 28.60 28.71 285,607 -0.35(-1.20%)
Jul 17, 2015 29.26 29.30 28.88 29.06 248,465 -0.22(-0.75%)
Jul 16, 2015 29.37 29.41 29.23 29.28 258,902 +0.05(+0.17%)
Jul 15, 2015 29.40 29.41 29.17 29.23 231,282 -0.08(-0.27%)
Jul 14, 2015 29.39 29.43 29.03 29.31 394,157 -0.13(-0.44%)
Jul 13, 2015 29.51 29.57 29.33 29.44 266,218 +0.03(+0.10%)
Jul 10, 2015 29.54 29.64 29.39 29.41 303,933 +0.10(+0.34%)
Jul 09, 2015 29.46 29.58 29.18 29.31 245,607 +0.13(+0.45%)
Jul 08, 2015 29.28 29.59 29.04 29.18 312,147 -0.29(-0.98%)
Jul 07, 2015 29.14 29.49 28.86 29.47 245,916 +0.38(+1.31%)
Jul 06, 2015 29.08 29.40 28.91 29.09 249,871 -0.17(-0.58%)
Jul 02, 2015 29.36 29.26 29.26 29.26 277,400 +0.01(+0.03%)
Jul 01, 2015 28.75 29.26 28.71 29.25 377,740 +0.72(+2.52%)
Jun 30, 2015 28.47 28.81 28.37 28.53 403,205 +0.08(+0.28%)
Jun 29, 2015 28.91 29.03 28.43 28.45 322,038 -0.61(-2.10%)
Jun 26, 2015 29.30 29.39 28.95 29.06 487,434 -0.48(-1.62%)
Jun 25, 2015 29.82 29.88 29.48 29.54 276,408 -0.25(-0.84%)
Jun 24, 2015 29.70 29.89 29.63 29.79 249,860 +0.02(+0.07%)
Jun 23, 2015 29.72 29.80 29.48 29.77 310,656 +0.10(+0.34%)
Jun 22, 2015 29.80 29.94 29.61 29.67 360,566 -0.07(-0.24%)
Jun 19, 2015 29.50 29.92 29.48 29.74 714,388 +0.08(+0.27%)
Jun 18, 2015 29.75 29.88 29.60 29.66 519,997 +0.04(+0.14%)
Jun 17, 2015 29.82 30.08 29.58 29.62 371,195 -0.18(-0.60%)
Jun 16, 2015 29.71 30.09 29.56 29.80 689,252 +0.05(+0.17%)
Jun 15, 2015 29.67 29.80 29.51 29.75 395,836 -0.07(-0.23%)
Jun 12, 2015 29.75 29.89 29.75 29.82 289,270 -0.02(-0.07%)
Jun 11, 2015 29.85 30.08 29.66 29.84 260,786 -0.04(-0.13%)
Jun 10, 2015 29.85 30.04 29.81 29.88 267,989 +0.08(+0.27%)
Jun 09, 2015 29.78 30.00 29.63 29.80 200,447 +0.03(+0.10%)
Jun 08, 2015 29.86 29.89 29.60 29.77 205,741 -0.09(-0.30%)
Jun 05, 2015 29.94 29.83 29.53 29.86 241,266 +0.03(+0.10%)
Jun 04, 2015 30.25 30.28 29.75 29.83 305,912 -0.51(-1.68%)
Jun 03, 2015 30.30 30.50 30.04 30.34 278,313 +0.12(+0.40%)
Jun 02, 2015 30.57 30.71 29.95 30.22 346,629 -0.56(-1.82%)
Jun 01, 2015 31.23 31.23 30.51 30.78 314,238 -0.16(-0.52%)
May 29, 2015 30.95 31.06 30.80 30.94 688,855 -0.07(-0.23%)
May 28, 2015 30.85 31.12 30.82 31.01 291,637 +0.15(+0.49%)
May 27, 2015 30.39 30.90 30.32 30.86 348,393 +0.55(+1.81%)
May 26, 2015 30.03 30.40 29.92 30.31 349,968 +0.20(+0.66%)
May 22, 2015 30.09 30.11 30.11 30.11 250,800 +0.11(+0.37%)
May 21, 2015 30.10 30.15 29.93 30.00 205,730 -0.04(-0.13%)
May 20, 2015 30.20 30.25 29.91 30.04 429,749 +0.00(+0.00%)
May 19, 2015 30.10 30.12 29.92 30.04 307,308 +0.02(+0.07%)
May 18, 2015 29.84 30.10 29.70 30.02 454,982 +0.24(+0.81%)
May 15, 2015 30.00 30.01 29.76 29.78 257,345 -0.14(-0.47%)
May 14, 2015 29.65 30.00 29.49 29.92 484,761 +0.49(+1.66%)
May 13, 2015 29.73 29.83 29.41 29.43 326,212 -0.21(-0.71%)
May 12, 2015 29.68 29.83 29.40 29.64 259,211 -0.12(-0.40%)
May 11, 2015 29.82 30.23 29.75 29.76 296,440 -0.10(-0.33%)
May 08, 2015 30.19 30.31 29.85 29.86 648,589 -0.15(-0.50%)
May 07, 2015 29.96 30.11 29.65 30.01 717,887 +0.01(+0.03%)
May 06, 2015 30.25 30.35 29.81 30.00 456,430 -0.10(-0.33%)
May 05, 2015 30.52 30.58 30.03 30.10 472,912 -0.41(-1.34%)
May 04, 2015 30.42 30.68 30.32 30.51 526,218 +0.09(+0.30%)
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.