B&G Foods Holdings (NY: BGS )

29.57 USD +0.14 (+0.48%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 30.37 30.42 30.02 30.39 371,963 -0.12(-0.39%)
Aug 28, 2015 29.51 30.52 29.51 30.51 656,031 +1.02(+3.46%)
Aug 27, 2015 28.90 30.08 28.72 29.49 661,307 +0.70(+2.43%)
Aug 26, 2015 28.87 28.90 28.29 28.79 347,578 +0.38(+1.34%)
Aug 25, 2015 29.29 29.29 28.35 28.41 448,946 -0.26(-0.91%)
Aug 24, 2015 28.45 29.37 28.12 28.67 543,361 -0.94(-3.17%)
Aug 21, 2015 29.39 29.82 29.25 29.61 423,484 -0.17(-0.57%)
Aug 20, 2015 29.83 30.13 29.70 29.78 369,874 -0.18(-0.60%)
Aug 19, 2015 29.92 30.20 29.71 29.96 255,965 +0.05(+0.17%)
Aug 18, 2015 29.96 30.17 29.79 29.91 187,384 -0.03(-0.10%)
Aug 17, 2015 29.64 30.04 29.54 29.94 188,814 +0.25(+0.84%)
Aug 14, 2015 29.38 29.76 29.22 29.69 184,333 +0.33(+1.12%)
Aug 13, 2015 29.45 29.68 29.21 29.36 234,999 -0.06(-0.20%)
Aug 12, 2015 29.73 29.93 29.29 29.42 255,281 -0.53(-1.77%)
Aug 11, 2015 29.84 30.23 29.74 29.95 255,969 -0.05(-0.17%)
Aug 10, 2015 29.84 30.27 29.80 30.00 294,471 +0.19(+0.64%)
Aug 07, 2015 29.77 29.87 29.57 29.81 212,764 -0.06(-0.20%)
Aug 06, 2015 29.81 29.88 29.46 29.87 206,482 +0.05(+0.17%)
Aug 05, 2015 29.97 30.17 29.77 29.82 165,603 -0.02(-0.07%)
Aug 04, 2015 29.56 30.13 29.56 29.84 290,175 +0.25(+0.84%)
Aug 03, 2015 29.52 29.73 29.23 29.59 198,474 +0.06(+0.20%)
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%)
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.