B&G Foods Holdings (NY: BGS )

29.09 USD -0.22 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 18.08 18.25 16.85 16.93 2,343,400 -1.33(-7.28%)
Aug 29, 2019 17.92 18.31 17.84 18.26 1,027,979 +0.43(+2.41%)
Aug 28, 2019 17.76 18.12 17.74 17.83 1,291,086 +0.02(+0.11%)
Aug 27, 2019 18.12 18.53 17.62 17.81 1,523,644 -0.30(-1.66%)
Aug 26, 2019 17.81 18.22 17.75 18.11 1,763,449 +0.39(+2.20%)
Aug 23, 2019 17.99 18.24 17.66 17.72 1,491,900 -0.27(-1.50%)
Aug 22, 2019 18.08 18.10 17.50 17.99 2,372,314 -0.09(-0.50%)
Aug 21, 2019 18.55 18.74 17.91 18.08 1,961,818 -0.56(-3.00%)
Aug 20, 2019 19.70 19.70 18.50 18.64 2,004,175 -0.67(-3.47%)
Aug 19, 2019 19.28 19.43 19.10 19.31 695,351 +0.05(+0.26%)
Aug 16, 2019 19.11 19.36 18.99 19.26 592,200 +0.18(+0.94%)
Aug 15, 2019 18.70 19.17 18.67 19.08 834,880 +0.45(+2.42%)
Aug 14, 2019 18.81 19.05 18.50 18.63 1,229,252 -0.28(-1.48%)
Aug 13, 2019 18.91 19.21 18.78 18.91 831,906 -0.02(-0.11%)
Aug 12, 2019 19.05 19.06 18.67 18.93 1,076,419 -0.16(-0.84%)
Aug 09, 2019 19.57 19.64 19.08 19.09 995,900 -0.53(-2.70%)
Aug 08, 2019 19.63 19.86 19.53 19.62 990,871 -0.27(-1.36%)
Aug 07, 2019 20.12 20.12 19.45 19.89 1,586,362 -0.08(-0.40%)
Aug 06, 2019 19.74 20.13 19.45 19.97 1,352,897 -0.03(-0.15%)
Aug 05, 2019 20.00 20.57 19.71 20.00 2,084,161 +0.03(+0.15%)
Aug 02, 2019 19.40 20.68 19.05 19.97 4,749,500 +2.07(+11.56%)
Aug 01, 2019 18.50 18.55 17.87 17.90 2,066,155 -0.38(-2.08%)
Jul 31, 2019 18.35 18.60 18.13 18.28 1,154,380 -0.06(-0.33%)
Jul 30, 2019 18.49 18.60 18.21 18.34 998,960 -0.08(-0.43%)
Jul 29, 2019 18.32 18.48 17.89 18.42 1,567,846 +0.19(+1.04%)
Jul 26, 2019 18.06 18.43 17.76 18.23 1,356,600 +0.30(+1.67%)
Jul 25, 2019 18.10 18.49 17.90 17.93 1,810,724 -0.19(-1.05%)
Jul 24, 2019 18.22 18.88 18.03 18.12 1,909,880 -0.31(-1.68%)
Jul 23, 2019 18.88 18.97 18.33 18.43 2,351,001 -0.40(-2.12%)
Jul 22, 2019 19.38 19.43 18.73 18.83 1,754,147 -0.45(-2.33%)
Jul 19, 2019 20.16 20.25 19.13 19.28 1,785,900 -1.07(-5.26%)
Jul 18, 2019 20.25 20.41 19.89 20.35 558,066 +0.10(+0.49%)
Jul 17, 2019 20.40 20.40 20.13 20.25 616,910 -0.18(-0.88%)
Jul 16, 2019 20.25 20.72 20.25 20.43 549,393 +0.11(+0.54%)
Jul 15, 2019 20.07 20.49 19.87 20.32 794,288 +0.24(+1.20%)
Jul 12, 2019 20.32 20.48 20.06 20.08 658,900 -0.34(-1.67%)
Jul 11, 2019 20.60 20.71 20.19 20.42 749,726 -0.24(-1.16%)
Jul 10, 2019 20.72 20.79 20.57 20.66 905,804 +0.07(+0.34%)
Jul 09, 2019 21.07 21.15 20.56 20.59 759,686 -0.50(-2.37%)
Jul 08, 2019 21.35 21.57 20.97 21.09 496,603 -0.33(-1.54%)
Jul 05, 2019 20.87 21.47 20.77 21.42 680,800 +0.62(+2.98%)
Jul 03, 2019 20.75 20.94 20.69 20.80 443,800 +0.11(+0.53%)
Jul 02, 2019 20.57 20.73 20.42 20.69 733,040 +0.09(+0.44%)
Jul 01, 2019 20.79 21.10 20.45 20.60 885,182 -0.20(-0.96%)
Jun 28, 2019 20.80 21.12 20.76 20.80 841,600 +0.01(+0.05%)
Jun 27, 2019 20.28 21.08 20.17 20.79 891,772 +0.05(+0.24%)
Jun 26, 2019 21.74 22.18 20.50 20.74 2,244,697 -1.00(-4.60%)
Jun 25, 2019 21.54 22.46 21.24 21.74 1,753,952 +0.28(+1.30%)
Jun 24, 2019 21.10 21.75 20.45 21.46 1,861,107 +0.54(+2.58%)
Jun 21, 2019 21.93 22.11 20.90 20.92 1,957,300 -1.03(-4.69%)
Jun 20, 2019 22.68 22.81 21.94 21.95 1,212,411 -0.76(-3.35%)
Jun 19, 2019 22.69 22.92 22.36 22.71 925,693 -0.04(-0.18%)
Jun 18, 2019 22.84 22.88 22.46 22.75 701,877 +0.03(+0.13%)
Jun 17, 2019 22.96 23.00 22.24 22.72 902,404 -0.24(-1.05%)
Jun 14, 2019 23.01 23.09 22.57 22.96 540,000 -0.01(-0.04%)
Jun 13, 2019 22.76 23.05 22.60 22.97 503,973 +0.20(+0.88%)
Jun 12, 2019 23.30 23.30 22.67 22.77 450,140 -0.20(-0.87%)
Jun 11, 2019 22.82 23.23 22.80 22.97 525,582 +0.11(+0.48%)
Jun 10, 2019 23.26 23.33 22.66 22.86 518,814 -0.35(-1.51%)
Jun 07, 2019 23.25 23.45 22.95 23.21 772,100 +0.09(+0.39%)
Jun 06, 2019 23.15 23.28 22.84 23.12 609,980 -0.01(-0.04%)
Jun 05, 2019 22.86 23.25 22.73 23.13 649,062 +0.43(+1.89%)
Jun 04, 2019 22.65 22.81 22.00 22.70 1,151,856 +0.02(+0.09%)
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.