B&G Foods Holdings (NY: BGS )

30.79 USD +0.87 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 35.55 35.02 35.02 35.02 219,500 -0.75(-2.10%)
Dec 30, 2015 35.72 36.16 35.57 35.77 221,017 -0.13(-0.36%)
Dec 29, 2015 35.44 35.95 34.89 35.90 197,802 +0.14(+0.39%)
Dec 28, 2015 35.92 36.00 35.56 35.76 289,238 -0.42(-1.16%)
Dec 24, 2015 36.30 36.18 36.18 36.18 103,600 -0.24(-0.66%)
Dec 23, 2015 35.85 36.51 35.39 36.42 351,325 +0.69(+1.93%)
Dec 22, 2015 34.95 35.77 34.60 35.73 284,634 +0.84(+2.41%)
Dec 21, 2015 34.66 35.06 34.28 34.89 341,557 +0.21(+0.61%)
Dec 18, 2015 34.91 34.99 34.52 34.68 899,263 -0.50(-1.42%)
Dec 17, 2015 35.41 35.44 34.83 35.18 260,885 -0.21(-0.59%)
Dec 16, 2015 34.90 35.49 34.85 35.39 247,114 +0.56(+1.61%)
Dec 15, 2015 34.94 35.00 34.46 34.83 344,982 +0.16(+0.46%)
Dec 14, 2015 34.58 34.89 34.53 34.67 381,921 +0.18(+0.52%)
Dec 11, 2015 34.00 34.68 34.00 34.49 439,936 -0.25(-0.72%)
Dec 10, 2015 34.97 35.10 34.36 34.74 289,310 -0.33(-0.94%)
Dec 09, 2015 35.24 35.35 34.95 35.07 346,405 -0.26(-0.74%)
Dec 08, 2015 35.53 35.77 34.74 35.33 628,159 -0.53(-1.48%)
Dec 07, 2015 36.36 36.48 35.50 35.86 328,218 -0.31(-0.86%)
Dec 04, 2015 36.25 36.68 35.70 36.17 364,392 -0.06(-0.17%)
Dec 03, 2015 36.34 37.09 36.09 36.23 239,891 +0.05(+0.14%)
Dec 02, 2015 37.53 37.70 36.12 36.18 444,490 -1.46(-3.88%)
Dec 01, 2015 37.95 37.95 36.96 37.64 348,905 -0.14(-0.37%)
Nov 30, 2015 38.15 38.25 37.63 37.78 419,210 -0.29(-0.76%)
Nov 27, 2015 37.90 38.19 37.88 38.07 119,445 +0.13(+0.34%)
Nov 25, 2015 36.88 37.94 37.94 37.94 299,000 +1.03(+2.79%)
Nov 24, 2015 36.75 37.03 36.52 36.91 172,094 +0.05(+0.14%)
Nov 23, 2015 36.13 37.06 36.10 36.86 275,015 +0.77(+2.13%)
Nov 20, 2015 36.33 36.50 36.02 36.09 236,172 -0.05(-0.14%)
Nov 19, 2015 36.11 36.60 35.97 36.14 266,881 +0.13(+0.36%)
Nov 18, 2015 35.63 36.05 35.33 36.01 203,575 +0.35(+0.98%)
Nov 17, 2015 36.18 36.20 35.35 35.66 256,562 -0.43(-1.19%)
Nov 16, 2015 35.43 36.10 35.40 36.09 262,191 +0.66(+1.86%)
Nov 13, 2015 35.70 35.94 35.39 35.43 258,241 -0.45(-1.25%)
Nov 12, 2015 36.28 36.49 35.80 35.88 314,850 -0.57(-1.56%)
Nov 11, 2015 36.18 36.60 36.10 36.45 252,271 +0.43(+1.19%)
Nov 10, 2015 36.18 36.42 35.85 36.02 269,508 -0.15(-0.41%)
Nov 09, 2015 35.97 36.41 35.82 36.17 283,617 +0.17(+0.47%)
Nov 06, 2015 36.10 36.43 35.41 36.00 335,725 -0.36(-0.99%)
Nov 05, 2015 35.95 36.38 35.78 36.36 289,699 +0.41(+1.14%)
Nov 04, 2015 36.02 36.16 35.80 35.95 200,352 +0.04(+0.11%)
Nov 03, 2015 36.31 36.36 35.69 35.91 273,619 -0.45(-1.24%)
Nov 02, 2015 36.24 36.36 35.75 36.36 333,161 +0.07(+0.19%)
Oct 30, 2015 36.75 36.84 36.23 36.29 366,788 -0.40(-1.09%)
Oct 29, 2015 36.22 37.26 36.22 36.69 366,928 +0.19(+0.52%)
Oct 28, 2015 36.34 36.65 34.66 36.50 887,066 -0.14(-0.38%)
Oct 27, 2015 36.93 36.94 36.18 36.64 341,261 -0.45(-1.21%)
Oct 26, 2015 37.59 37.63 36.82 37.09 331,613 -0.53(-1.41%)
Oct 23, 2015 37.64 37.92 37.08 37.62 461,983 +0.14(+0.37%)
Oct 22, 2015 36.59 37.54 36.33 37.48 396,453 +1.08(+2.97%)
Oct 21, 2015 35.94 36.64 35.87 36.40 358,078 +0.41(+1.14%)
Oct 20, 2015 36.39 36.49 35.71 35.99 341,655 -0.38(-1.04%)
Oct 19, 2015 36.90 37.10 36.19 36.37 342,800 -0.85(-2.28%)
Oct 16, 2015 36.59 37.25 36.31 37.22 329,152 +0.72(+1.97%)
Oct 15, 2015 35.80 36.52 35.62 36.50 430,839 +0.73(+2.04%)
Oct 14, 2015 36.90 37.10 35.68 35.77 453,474 -1.12(-3.04%)
Oct 13, 2015 37.09 37.44 36.85 36.89 503,819 -0.41(-1.10%)
Oct 12, 2015 36.85 37.30 36.67 37.30 439,118 +0.39(+1.06%)
Oct 09, 2015 36.39 37.17 36.27 36.91 284,364 +0.55(+1.51%)
Oct 08, 2015 36.01 36.38 35.63 36.36 395,614 +0.36(+1.00%)
Oct 07, 2015 35.88 36.00 35.44 36.00 604,005 +0.22(+0.61%)
Oct 06, 2015 35.99 36.06 35.59 35.78 363,910 -0.38(-1.05%)
Oct 05, 2015 35.90 36.25 35.73 36.16 277,545 +0.36(+1.01%)
Oct 02, 2015 35.39 35.85 35.31 35.80 392,534 +0.10(+0.28%)
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.