B&G Foods Holdings (NY: BGS )

33.86 USD -0.21 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 36.50 36.67 34.41 34.59 1,904,384 -1.64(-4.53%)
Feb 26, 2016 36.43 37.50 35.13 36.23 2,924,710 -4.15(-10.28%)
Feb 25, 2016 39.44 40.50 39.07 40.38 809,578 +1.18(+3.01%)
Feb 24, 2016 38.56 39.47 38.44 39.20 792,000 +0.41(+1.06%)
Feb 23, 2016 37.67 38.93 37.61 38.79 639,714 +1.30(+3.47%)
Feb 22, 2016 37.67 37.89 37.15 37.49 340,936 +0.08(+0.21%)
Feb 19, 2016 36.75 38.04 36.45 37.41 462,173 +0.59(+1.60%)
Feb 18, 2016 36.67 37.25 36.12 36.82 311,206 +0.17(+0.46%)
Feb 17, 2016 37.07 37.33 36.36 36.65 306,440 -0.12(-0.33%)
Feb 16, 2016 37.28 37.43 36.09 36.77 388,867 -0.08(-0.22%)
Feb 12, 2016 37.50 36.85 36.85 36.85 334,500 -0.47(-1.26%)
Feb 11, 2016 36.50 37.48 36.12 37.32 410,661 +0.29(+0.78%)
Feb 10, 2016 35.63 37.39 35.46 37.03 744,688 +1.59(+4.49%)
Feb 09, 2016 34.53 35.65 34.53 35.44 431,461 +0.70(+2.01%)
Feb 08, 2016 34.84 35.04 34.22 34.74 368,231 -0.44(-1.25%)
Feb 05, 2016 35.20 35.58 34.65 35.18 327,164 +0.13(+0.37%)
Feb 04, 2016 36.00 36.37 34.92 35.05 340,212 -1.00(-2.77%)
Feb 03, 2016 36.02 36.32 35.76 36.05 306,717 +0.20(+0.56%)
Feb 02, 2016 35.94 36.15 35.46 35.85 367,062 -0.37(-1.02%)
Feb 01, 2016 36.27 36.67 36.06 36.22 459,337 -0.20(-0.55%)
Jan 29, 2016 35.12 36.47 35.06 36.42 699,494 +1.39(+3.97%)
Jan 28, 2016 35.28 35.76 34.90 35.03 310,880 +0.01(+0.03%)
Jan 27, 2016 35.08 35.28 34.73 35.02 353,768 -0.02(-0.06%)
Jan 26, 2016 34.02 35.58 33.99 35.04 645,074 +0.96(+2.82%)
Jan 25, 2016 34.75 34.85 33.81 34.08 602,281 -0.86(-2.46%)
Jan 22, 2016 34.22 35.14 34.21 34.94 565,861 +0.94(+2.76%)
Jan 21, 2016 34.17 34.40 33.40 34.00 335,079 -0.04(-0.12%)
Jan 20, 2016 33.63 34.29 33.26 34.04 331,599 -0.01(-0.03%)
Jan 19, 2016 34.58 34.62 33.69 34.05 378,414 -0.35(-1.02%)
Jan 15, 2016 34.07 34.40 34.40 34.40 477,100 -0.46(-1.32%)
Jan 14, 2016 34.81 35.22 34.34 34.86 363,492 +0.08(+0.23%)
Jan 13, 2016 35.72 35.96 34.58 34.78 388,744 -0.94(-2.63%)
Jan 12, 2016 36.00 36.41 35.39 35.72 457,019 -0.06(-0.17%)
Jan 11, 2016 34.85 35.91 34.82 35.78 451,568 +1.05(+3.02%)
Jan 08, 2016 34.52 34.95 34.32 34.73 438,619 +0.33(+0.96%)
Jan 07, 2016 34.05 34.55 33.87 34.40 384,726 -0.15(-0.43%)
Jan 06, 2016 34.32 34.73 34.13 34.55 237,203 -0.22(-0.63%)
Jan 05, 2016 34.08 35.04 33.78 34.77 385,703 +0.86(+2.54%)
Jan 04, 2016 34.59 34.61 33.62 33.91 535,667 -1.11(-3.17%)
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%)
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.