B&G Foods Holdings (NY: BGS )

28.81 USD -0.65 (-2.21%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 49.11 52.84 49.11 51.59 2,165,714 +5.80(+12.67%)
Jul 28, 2016 45.22 45.97 45.03 45.79 623,352 +0.42(+0.93%)
Jul 27, 2016 46.60 46.62 45.31 45.37 611,316 -1.22(-2.62%)
Jul 26, 2016 46.88 47.24 46.39 46.59 451,937 -0.33(-0.70%)
Jul 25, 2016 47.22 47.66 46.78 46.92 462,782 -0.46(-0.97%)
Jul 22, 2016 47.25 47.59 47.16 47.38 399,881 +0.39(+0.83%)
Jul 21, 2016 47.22 47.58 46.69 46.99 404,417 -0.34(-0.72%)
Jul 20, 2016 47.89 48.09 47.31 47.33 471,083 -0.39(-0.82%)
Jul 19, 2016 47.56 47.78 47.27 47.72 273,346 +0.29(+0.61%)
Jul 18, 2016 47.44 47.90 47.25 47.43 209,355 +0.06(+0.13%)
Jul 15, 2016 47.66 47.89 47.19 47.37 307,033 -0.08(-0.17%)
Jul 14, 2016 47.37 47.73 47.09 47.45 430,825 +0.09(+0.19%)
Jul 13, 2016 47.63 47.73 46.81 47.36 520,045 -0.28(-0.59%)
Jul 12, 2016 47.77 48.02 47.28 47.64 410,369 -0.18(-0.38%)
Jul 11, 2016 48.31 48.39 47.67 47.82 383,734 -0.64(-1.32%)
Jul 08, 2016 47.87 48.51 47.73 48.46 505,118 +0.73(+1.53%)
Jul 07, 2016 47.78 48.39 47.45 47.73 497,569 -0.07(-0.15%)
Jul 06, 2016 47.53 48.33 47.53 47.80 482,107 +0.34(+0.72%)
Jul 05, 2016 47.41 48.09 47.32 47.46 412,978 +0.14(+0.30%)
Jul 01, 2016 48.23 47.32 47.32 47.32 405,100 -0.88(-1.83%)
Jun 30, 2016 46.32 48.22 46.32 48.20 1,125,002 +1.89(+4.08%)
Jun 29, 2016 46.69 46.77 46.00 46.31 666,599 -0.07(-0.15%)
Jun 28, 2016 47.50 47.78 46.02 46.38 994,675 -0.97(-2.05%)
Jun 27, 2016 46.68 47.48 46.26 47.35 672,383 +0.69(+1.48%)
Jun 24, 2016 45.36 47.41 45.36 46.66 771,737 +0.01(+0.02%)
Jun 23, 2016 46.10 46.65 45.73 46.65 475,919 +0.88(+1.92%)
Jun 22, 2016 45.82 46.10 45.55 45.77 332,980 -0.05(-0.11%)
Jun 21, 2016 45.00 46.38 45.00 45.82 441,982 +0.77(+1.71%)
Jun 20, 2016 45.41 45.65 45.00 45.05 482,688 -0.32(-0.71%)
Jun 17, 2016 46.02 46.02 44.93 45.37 1,048,011 -0.55(-1.20%)
Jun 16, 2016 45.27 45.97 45.16 45.92 290,442 +0.52(+1.15%)
Jun 15, 2016 45.19 45.71 45.01 45.40 289,986 +0.20(+0.44%)
Jun 14, 2016 44.80 45.66 44.74 45.20 379,566 +0.43(+0.96%)
Jun 13, 2016 44.99 45.36 44.32 44.77 486,802 -0.44(-0.97%)
Jun 10, 2016 45.55 45.71 44.59 45.21 448,974 -0.54(-1.18%)
Jun 09, 2016 45.55 46.11 45.31 45.75 645,070 +0.04(+0.09%)
Jun 08, 2016 44.23 45.72 43.96 45.71 963,023 +1.36(+3.07%)
Jun 07, 2016 44.35 44.68 44.10 44.35 628,297 +0.04(+0.09%)
Jun 06, 2016 44.05 44.84 43.84 44.31 690,438 +0.09(+0.20%)
Jun 03, 2016 44.33 44.46 43.97 44.22 478,004 +0.17(+0.39%)
Jun 02, 2016 43.57 44.05 43.31 44.05 544,943 +0.51(+1.17%)
Jun 01, 2016 43.43 43.65 42.79 43.54 582,139 +0.55(+1.28%)
May 31, 2016 43.11 43.18 42.57 42.99 568,663 +0.01(+0.02%)
May 27, 2016 42.75 42.98 42.98 42.98 297,600 +0.03(+0.07%)
May 26, 2016 42.88 43.40 42.76 42.95 376,459 +0.07(+0.16%)
May 25, 2016 43.26 43.42 42.79 42.88 391,083 -0.29(-0.67%)
May 24, 2016 43.34 43.39 42.89 43.17 583,320 +0.22(+0.51%)
May 23, 2016 42.71 43.44 42.56 42.95 544,479 +0.04(+0.09%)
May 20, 2016 43.00 43.15 42.46 42.91 552,314 +0.11(+0.26%)
May 19, 2016 42.46 43.08 42.10 42.80 506,618 +0.18(+0.42%)
May 18, 2016 42.68 43.05 41.86 42.62 867,454 +0.17(+0.40%)
May 17, 2016 43.57 43.96 42.36 42.45 879,223 -1.11(-2.55%)
May 16, 2016 43.60 43.84 43.21 43.56 584,778 +0.06(+0.14%)
May 13, 2016 43.25 44.00 43.18 43.50 902,780 -0.48(-1.09%)
May 12, 2016 43.92 44.43 43.42 43.98 783,308 +0.51(+1.17%)
May 11, 2016 43.66 44.00 43.47 43.47 609,103 -0.15(-0.34%)
May 10, 2016 42.24 43.72 42.06 43.62 1,185,819 +0.09(+0.21%)
May 09, 2016 43.19 44.00 43.02 43.53 976,220 +0.44(+1.02%)
May 06, 2016 43.01 43.10 42.37 43.09 766,827 +0.11(+0.26%)
May 05, 2016 42.82 43.05 42.57 42.98 857,211 +0.30(+0.70%)
May 04, 2016 41.88 42.77 41.78 42.68 1,191,149 +0.84(+2.01%)
May 03, 2016 41.75 42.22 41.45 41.84 1,394,100 -0.13(-0.31%)
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.