B&G Foods Holdings (NY: BGS )

21.50 -0.66 (-2.98%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 35.75 35.92 35.45 35.60 935,793 +0.05(+0.14%)
Jun 29, 2017 36.00 36.35 35.45 35.55 592,793 -0.60(-1.66%)
Jun 28, 2017 36.05 36.73 35.80 36.15 735,042 -0.30(-0.82%)
Jun 27, 2017 36.90 37.20 36.45 36.45 710,879 -0.50(-1.35%)
Jun 26, 2017 37.30 37.60 36.90 36.95 589,038 -0.20(-0.54%)
Jun 23, 2017 36.75 37.30 36.74 37.15 854,453 +0.55(+1.50%)
Jun 22, 2017 36.30 37.20 36.25 36.60 593,766 +0.35(+0.97%)
Jun 21, 2017 36.80 37.05 36.15 36.25 531,093 -0.50(-1.36%)
Jun 20, 2017 37.05 37.45 36.65 36.75 805,331 -0.20(-0.54%)
Jun 19, 2017 36.90 37.10 36.42 36.95 1,024,726 +0.15(+0.41%)
Jun 16, 2017 39.15 39.52 36.60 36.80 2,310,645 -2.85(-7.19%)
Jun 15, 2017 40.40 40.45 39.35 39.65 656,367 -0.80(-1.98%)
Jun 14, 2017 40.60 40.90 40.20 40.45 461,081 -0.15(-0.37%)
Jun 13, 2017 40.45 41.00 40.25 40.60 457,938 +0.25(+0.62%)
Jun 12, 2017 40.15 40.51 40.10 40.35 443,084 +0.20(+0.50%)
Jun 09, 2017 39.75 40.25 39.50 40.15 466,356 +0.45(+1.13%)
Jun 08, 2017 40.20 40.20 39.40 39.70 519,444 -0.45(-1.12%)
Jun 07, 2017 39.65 40.25 39.65 40.15 542,491 +0.50(+1.26%)
Jun 06, 2017 40.65 40.68 39.58 39.65 684,234 -1.00(-2.46%)
Jun 05, 2017 40.15 40.80 39.91 40.65 540,533 +0.50(+1.25%)
Jun 02, 2017 40.90 41.20 39.90 40.15 856,173 -0.70(-1.71%)
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.