B&G Foods Holdings (NY: BGS )

22.85 +0.17 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 40.30 40.60 39.85 40.55 355,480 +0.45(+1.12%)
May 30, 2017 40.20 40.45 39.80 40.10 273,494 -0.10(-0.25%)
May 26, 2017 40.35 40.55 40.05 40.20 369,847 -0.10(-0.25%)
May 25, 2017 40.80 40.90 40.30 40.30 385,434 -0.25(-0.62%)
May 24, 2017 40.25 40.65 40.25 40.55 554,837 +0.45(+1.12%)
May 23, 2017 40.55 40.60 40.05 40.10 492,240 -0.25(-0.62%)
May 22, 2017 39.90 40.50 39.70 40.35 336,632 +0.60(+1.51%)
May 19, 2017 39.50 40.00 39.45 39.75 415,880 +0.25(+0.63%)
May 18, 2017 39.60 39.95 39.35 39.50 992,247 -0.95(-2.35%)
May 17, 2017 40.35 40.50 39.85 40.45 752,704 +0.10(+0.25%)
May 16, 2017 40.85 41.00 40.35 40.35 605,947 -0.45(-1.10%)
May 15, 2017 40.55 41.05 40.55 40.80 463,164 +0.20(+0.49%)
May 12, 2017 40.40 41.10 40.20 40.60 611,502 +0.15(+0.37%)
May 11, 2017 40.25 40.60 39.85 40.45 803,273 -0.15(-0.37%)
May 10, 2017 40.45 41.10 40.40 40.60 604,864 +0.15(+0.37%)
May 09, 2017 40.10 40.60 39.91 40.45 776,488 +0.25(+0.62%)
May 08, 2017 39.80 40.75 39.55 40.20 830,730 +0.25(+0.63%)
May 05, 2017 42.20 43.10 39.10 39.95 2,031,662 +0.00(+0.00%)
May 04, 2017 40.45 40.83 39.80 39.95 1,118,951 -0.40(-0.99%)
May 03, 2017 41.25 41.25 39.67 40.35 777,983 -0.90(-2.18%)
May 02, 2017 41.25 41.45 40.60 41.25 970,864 +0.05(+0.12%)
May 01, 2017 42.10 42.15 41.15 41.20 391,202 -0.80(-1.90%)
Apr 28, 2017 42.30 42.30 41.70 42.00 415,660 -0.25(-0.59%)
Apr 27, 2017 42.10 42.30 41.62 42.25 497,264 +0.40(+0.96%)
Apr 26, 2017 42.20 42.25 41.55 41.85 649,003 -0.15(-0.36%)
Apr 25, 2017 41.95 42.25 41.65 42.00 488,980 +0.40(+0.96%)
Apr 24, 2017 42.90 42.95 41.55 41.60 542,066 -0.90(-2.12%)
Apr 21, 2017 42.05 42.90 41.90 42.50 770,769 +0.45(+1.07%)
Apr 20, 2017 42.10 42.35 41.80 42.05 556,149 +0.15(+0.36%)
Apr 19, 2017 41.60 42.25 41.50 41.90 1,032,471 +0.50(+1.21%)
Apr 18, 2017 40.55 41.50 40.50 41.40 804,538 +0.80(+1.97%)
Apr 17, 2017 39.70 40.65 39.50 40.60 589,301 +0.90(+2.27%)
Apr 13, 2017 39.55 39.90 39.45 39.70 455,194 -0.05(-0.13%)
Apr 12, 2017 39.95 40.00 39.62 39.75 452,842 -0.20(-0.50%)
Apr 11, 2017 39.65 40.00 39.55 39.95 426,452 +0.25(+0.63%)
Apr 10, 2017 39.45 39.75 39.30 39.70 326,914 +0.20(+0.51%)
Apr 07, 2017 39.15 39.65 39.05 39.50 423,906 +0.45(+1.15%)
Apr 06, 2017 38.95 39.45 38.60 39.05 649,740 +0.05(+0.13%)
Apr 05, 2017 39.75 39.75 38.95 39.00 803,313 -0.70(-1.76%)
Apr 04, 2017 39.95 39.95 39.60 39.70 822,468 -0.25(-0.63%)
Apr 03, 2017 40.25 40.45 39.67 39.95 774,166 -0.30(-0.75%)
Mar 31, 2017 40.70 41.05 40.20 40.25 837,625 -0.40(-0.98%)
Mar 30, 2017 41.70 41.75 40.60 40.65 638,462 -1.05(-2.52%)
Mar 29, 2017 40.75 41.70 40.75 41.70 638,106 +0.35(+0.85%)
Mar 28, 2017 40.70 41.60 40.50 41.35 846,683 +0.70(+1.72%)
Mar 27, 2017 40.65 40.85 40.32 40.65 581,465 +0.00(+0.00%)
Mar 24, 2017 40.50 40.80 40.15 40.65 826,958 +0.30(+0.74%)
Mar 23, 2017 40.25 40.70 40.05 40.35 554,277 +0.15(+0.37%)
Mar 22, 2017 40.75 40.85 40.10 40.20 667,636 -0.40(-0.99%)
Mar 21, 2017 41.00 41.10 40.40 40.60 514,691 -0.35(-0.85%)
Mar 20, 2017 41.15 41.60 40.90 40.95 540,651 -0.05(-0.12%)
Mar 17, 2017 40.00 41.20 40.00 41.00 2,004,944 +1.60(+4.06%)
Mar 16, 2017 41.40 41.40 38.85 39.40 3,110,248 -2.65(-6.30%)
Mar 15, 2017 41.70 42.20 41.35 42.05 571,318 +0.45(+1.08%)
Mar 14, 2017 41.75 41.88 41.50 41.60 268,338 -0.20(-0.48%)
Mar 13, 2017 42.05 42.25 41.45 41.80 417,789 -0.25(-0.59%)
Mar 10, 2017 41.90 42.15 41.80 42.05 427,817 +0.40(+0.96%)
Mar 09, 2017 41.00 41.80 41.00 41.65 518,063 +0.60(+1.46%)
Mar 08, 2017 41.77 42.09 40.95 41.05 657,592 -0.85(-2.03%)
Mar 07, 2017 41.95 42.25 41.55 41.90 533,142 -0.30(-0.71%)
Mar 06, 2017 42.10 42.45 41.27 42.20 872,513 +0.00(+0.00%)
Mar 03, 2017 42.50 42.57 42.10 42.20 567,207 -0.25(-0.59%)
Mar 02, 2017 42.60 42.75 42.15 42.45 596,339 -0.15(-0.35%)
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.