B&G Foods Holdings (NY: BGS )

33.24 USD -0.62 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.