B&G Foods Holdings (NY: BGS )

33.13 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 25.82 26.71 25.82 26.66 1,312,173 +0.92(+3.57%)
Jan 30, 2019 27.38 27.43 25.53 25.74 1,317,366 -1.47(-5.40%)
Jan 29, 2019 26.77 27.44 26.69 27.21 794,087 +0.53(+1.99%)
Jan 28, 2019 26.66 26.83 26.16 26.68 776,789 +0.01(+0.04%)
Jan 25, 2019 27.14 27.39 26.54 26.67 752,700 -0.41(-1.51%)
Jan 24, 2019 27.56 27.83 26.79 27.08 954,418 -1.33(-4.68%)
Jan 23, 2019 28.60 28.95 28.20 28.41 944,372 -0.07(-0.25%)
Jan 22, 2019 28.44 28.77 27.90 28.48 1,205,591 -0.03(-0.11%)
Jan 18, 2019 29.03 29.38 28.50 28.51 751,900 -0.73(-2.50%)
Jan 17, 2019 29.40 29.93 29.10 29.24 722,038 -0.25(-0.85%)
Jan 16, 2019 30.49 30.85 29.44 29.49 581,840 -0.82(-2.71%)
Jan 15, 2019 29.78 30.32 29.65 30.31 434,144 +0.64(+2.16%)
Jan 14, 2019 29.36 29.93 29.15 29.67 446,937 +0.35(+1.19%)
Jan 11, 2019 28.72 29.42 28.57 29.32 507,400 +0.66(+2.30%)
Jan 10, 2019 28.90 29.60 28.17 28.66 1,285,674 -0.98(-3.31%)
Jan 09, 2019 29.66 29.88 29.07 29.64 961,633 -0.04(-0.13%)
Jan 08, 2019 28.68 29.71 28.40 29.68 438,970 +1.19(+4.18%)
Jan 07, 2019 28.29 28.91 28.27 28.49 665,205 +0.20(+0.71%)
Jan 04, 2019 28.75 29.20 28.20 28.29 566,300 -0.35(-1.22%)
Jan 03, 2019 29.09 29.57 28.60 28.64 561,171 -0.57(-1.95%)
Jan 02, 2019 28.72 29.75 28.36 29.21 582,985 +0.30(+1.04%)
Dec 31, 2018 29.83 29.89 27.92 28.91 693,900 -1.05(-3.50%)
Dec 28, 2018 30.62 30.82 29.77 29.96 666,600 -1.07(-3.45%)
Dec 27, 2018 30.43 31.03 29.86 31.03 662,414 +0.54(+1.77%)
Dec 26, 2018 30.10 30.61 29.43 30.49 695,527 +0.41(+1.36%)
Dec 24, 2018 29.36 30.46 28.75 30.08 519,900 +0.70(+2.38%)
Dec 21, 2018 30.08 30.85 29.07 29.38 1,168,800 -0.70(-2.33%)
Dec 20, 2018 29.77 30.70 29.44 30.08 707,224 +0.28(+0.94%)
Dec 19, 2018 30.30 30.98 29.76 29.80 843,508 -0.20(-0.67%)
Dec 18, 2018 29.24 30.08 29.05 30.00 734,019 +1.02(+3.52%)
Dec 17, 2018 30.80 30.90 28.77 28.98 615,782 -1.99(-6.43%)
Dec 14, 2018 31.19 31.60 30.95 30.97 635,500 -0.22(-0.71%)
Dec 13, 2018 30.92 31.20 30.52 31.19 586,215 +0.34(+1.10%)
Dec 12, 2018 30.65 31.10 30.49 30.85 868,313 +0.98(+3.28%)
Dec 11, 2018 29.99 30.89 29.81 29.87 920,517 -0.03(-0.10%)
Dec 10, 2018 29.75 30.00 29.23 29.90 757,670 +0.11(+0.37%)
Dec 07, 2018 29.81 29.91 29.47 29.79 688,000 -0.03(-0.10%)
Dec 06, 2018 29.41 29.82 28.82 29.82 988,304 +0.42(+1.43%)
Dec 04, 2018 30.10 30.21 29.39 29.40 816,600 -0.58(-1.93%)
Dec 03, 2018 30.30 30.30 29.44 29.98 979,089 -0.35(-1.15%)
Nov 30, 2018 30.50 30.85 30.05 30.33 671,300 -0.23(-0.75%)
Nov 29, 2018 30.52 30.94 30.15 30.56 706,504 +0.03(+0.10%)
Nov 28, 2018 30.66 30.85 29.90 30.53 853,613 -0.33(-1.07%)
Nov 27, 2018 30.27 30.94 29.98 30.86 642,898 +0.54(+1.78%)
Nov 26, 2018 30.50 30.70 29.81 30.32 445,931 -0.13(-0.43%)
Nov 23, 2018 30.04 30.75 29.99 30.45 203,800 +0.34(+1.13%)
Nov 21, 2018 30.11 30.11 30.11 0 -0.55(-1.79%)
Nov 20, 2018 30.00 30.92 30.00 30.66 706,797 +0.41(+1.36%)
Nov 19, 2018 30.21 30.60 29.91 30.25 895,219 +0.04(+0.13%)
Nov 16, 2018 30.03 30.30 29.46 30.21 906,900 +0.03(+0.10%)
Nov 15, 2018 29.37 30.26 29.08 30.18 571,592 +0.62(+2.10%)
Nov 14, 2018 29.96 29.96 29.25 29.56 664,536 -0.26(-0.87%)
Nov 13, 2018 29.35 29.84 29.19 29.82 1,116,923 +0.50(+1.71%)
Nov 12, 2018 28.97 29.40 28.66 29.32 737,360 +0.27(+0.93%)
Nov 09, 2018 28.23 29.08 27.97 29.05 717,000 +0.91(+3.23%)
Nov 08, 2018 28.23 28.29 27.87 28.14 519,527 -0.17(-0.60%)
Nov 07, 2018 28.22 28.50 27.70 28.31 585,068 +0.11(+0.39%)
Nov 06, 2018 27.64 28.84 27.52 28.20 696,661 +0.56(+2.03%)
Nov 05, 2018 26.92 27.94 26.90 27.64 969,477 +0.67(+2.48%)
Nov 02, 2018 26.03 27.04 25.62 26.97 773,700 +1.06(+4.09%)
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.