B&G Foods Holdings (NY: BGS )

29.09 USD -0.22 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 29.79 29.93 29.35 29.43 225,679 -0.49(-1.64%)
Mar 30, 2015 29.59 30.00 29.35 29.92 282,933 +0.35(+1.18%)
Mar 27, 2015 29.15 29.60 29.00 29.57 311,842 +0.06(+0.20%)
Mar 26, 2015 29.76 30.21 29.01 29.51 442,482 -0.26(-0.87%)
Mar 25, 2015 29.50 30.23 29.30 29.77 531,523 +0.53(+1.81%)
Mar 24, 2015 29.22 29.50 29.14 29.24 339,876 +0.14(+0.48%)
Mar 23, 2015 28.96 29.55 28.89 29.10 477,666 +0.25(+0.87%)
Mar 20, 2015 28.78 28.95 28.67 28.85 329,430 +0.15(+0.52%)
Mar 19, 2015 28.09 28.71 28.08 28.70 263,305 +0.53(+1.88%)
Mar 18, 2015 27.82 28.29 27.53 28.17 373,065 +0.34(+1.22%)
Mar 17, 2015 27.97 28.11 27.75 27.83 485,645 -0.14(-0.50%)
Mar 16, 2015 28.18 28.18 27.86 27.97 272,977 -0.05(-0.18%)
Mar 13, 2015 28.34 28.45 27.74 28.02 247,039 -0.34(-1.20%)
Mar 12, 2015 27.99 28.42 27.97 28.36 341,194 +0.48(+1.72%)
Mar 11, 2015 27.76 27.94 27.41 27.88 322,827 +0.11(+0.40%)
Mar 10, 2015 27.82 27.97 27.60 27.77 274,580 -0.21(-0.75%)
Mar 09, 2015 28.05 28.26 27.94 27.98 308,398 -0.02(-0.07%)
Mar 06, 2015 28.07 28.13 27.75 28.00 386,952 -0.28(-0.99%)
Mar 05, 2015 28.16 28.32 27.91 28.28 261,007 +0.20(+0.71%)
Mar 04, 2015 28.51 28.59 27.86 28.08 286,676 -0.51(-1.78%)
Mar 03, 2015 28.29 28.70 27.91 28.59 287,644 +0.26(+0.92%)
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.