B&G Foods Holdings (NY: BGS )

27.99 USD -0.91 (-3.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 28.81 28.95 27.94 27.99 1,388,078 -0.91(-3.15%)
Aug 03, 2021 28.71 29.08 28.34 28.90 749,788 +0.08(+0.28%)
Aug 02, 2021 28.82 29.25 28.59 28.82 1,007,203 +0.10(+0.35%)
Jul 30, 2021 29.50 29.76 28.70 28.72 1,100,155 -0.74(-2.51%)
Jul 29, 2021 29.76 29.97 29.32 29.46 670,870 -0.14(-0.47%)
Jul 28, 2021 29.86 30.07 29.52 29.60 593,486 -0.22(-0.74%)
Jul 27, 2021 29.50 29.83 29.22 29.82 941,592 +0.32(+1.08%)
Jul 26, 2021 29.43 29.89 29.37 29.50 671,913 +0.07(+0.24%)
Jul 23, 2021 30.05 30.12 29.17 29.43 1,197,544 -0.67(-2.23%)
Jul 22, 2021 30.84 30.84 29.91 30.10 599,444 -0.60(-1.95%)
Jul 21, 2021 31.04 31.30 30.64 30.70 425,218 -0.24(-0.78%)
Jul 20, 2021 30.74 31.49 30.59 30.94 729,511 +0.42(+1.38%)
Jul 19, 2021 29.72 30.53 29.61 30.52 762,304 +0.52(+1.73%)
Jul 16, 2021 30.52 30.73 30.00 30.00 793,896 -0.42(-1.38%)
Jul 15, 2021 30.38 30.70 29.96 30.42 989,261 +0.02(+0.07%)
Jul 14, 2021 30.58 30.88 29.91 30.40 1,253,020 -0.24(-0.78%)
Jul 13, 2021 31.15 31.33 30.52 30.64 682,356 -0.52(-1.67%)
Jul 12, 2021 31.57 31.83 31.14 31.16 544,484 -0.38(-1.20%)
Jul 09, 2021 31.34 31.78 31.23 31.54 580,144 +0.34(+1.09%)
Jul 08, 2021 30.50 31.31 30.42 31.20 677,689 +0.41(+1.33%)
Jul 07, 2021 30.77 31.00 30.42 30.79 417,715 -0.10(-0.32%)
Jul 06, 2021 31.00 31.00 30.37 30.89 646,953 -0.15(-0.48%)
Jul 02, 2021 31.56 31.73 30.96 31.04 713,642 -0.62(-1.96%)
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.