B&G Foods Holdings (NY: BGS )

30.65 USD +0.32 (+1.06%)
Streaming Delayed Price Updated: 9:16 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 31.17 31.67 30.15 30.33 2,058,300 -0.69(-2.22%)
Feb 25, 2021 31.87 32.99 30.95 31.02 2,284,166 -0.29(-0.93%)
Feb 24, 2021 31.84 32.00 30.80 31.31 1,570,213 -0.25(-0.79%)
Feb 23, 2021 30.60 31.75 29.59 31.56 1,422,774 +0.66(+2.14%)
Feb 22, 2021 31.04 31.81 30.85 30.90 1,152,331 -0.14(-0.45%)
Feb 19, 2021 30.93 31.51 30.50 31.04 764,000 +0.15(+0.49%)
Feb 18, 2021 31.69 31.99 30.83 30.89 1,489,738 -0.66(-2.09%)
Feb 17, 2021 31.29 31.74 30.57 31.55 954,861 +0.32(+1.02%)
Feb 16, 2021 32.70 32.83 30.83 31.23 1,555,858 -1.37(-4.20%)
Feb 12, 2021 32.76 33.20 32.15 32.60 622,200 -0.17(-0.52%)
Feb 11, 2021 33.00 33.59 32.32 32.77 750,671 -0.23(-0.70%)
Feb 10, 2021 33.35 33.65 31.97 33.00 1,001,477 -0.14(-0.42%)
Feb 09, 2021 33.50 33.79 32.87 33.14 717,164 -0.14(-0.42%)
Feb 08, 2021 33.13 33.43 31.86 33.28 1,108,400 +0.68(+2.09%)
Feb 05, 2021 32.53 32.87 32.11 32.60 951,000 +0.11(+0.34%)
Feb 04, 2021 32.80 32.80 31.81 32.49 1,264,471 -0.35(-1.07%)
Feb 03, 2021 32.34 33.05 30.26 32.84 2,521,841 +0.48(+1.48%)
Feb 02, 2021 36.78 37.15 31.90 32.36 3,869,158 -4.97(-13.31%)
Feb 01, 2021 37.78 38.10 36.28 37.33 2,479,564 -0.75(-1.97%)
Jan 29, 2021 38.65 39.94 36.80 38.08 3,624,400 +0.57(+1.52%)
Jan 28, 2021 40.22 40.22 34.05 37.51 5,990,660 -3.54(-8.62%)
Jan 27, 2021 37.56 47.84 37.33 41.05 13,578,694 +3.49(+9.29%)
Jan 26, 2021 34.25 37.61 34.24 37.56 4,640,039 +3.53(+10.37%)
Jan 25, 2021 31.50 41.66 31.10 34.03 15,754,359 +3.98(+13.24%)
Jan 22, 2021 29.57 30.13 29.10 30.05 833,600 +0.47(+1.59%)
Jan 21, 2021 29.62 30.00 29.50 29.58 797,853 -0.04(-0.14%)
Jan 20, 2021 29.52 29.65 28.97 29.62 1,135,554 +0.24(+0.82%)
Jan 19, 2021 28.44 29.53 28.20 29.38 1,867,720 +1.15(+4.07%)
Jan 15, 2021 28.04 28.65 27.56 28.23 1,795,800 +0.21(+0.75%)
Jan 14, 2021 27.32 28.04 27.21 28.02 1,780,773 +0.75(+2.75%)
Jan 13, 2021 26.66 27.66 26.66 27.27 1,464,932 +0.61(+2.29%)
Jan 12, 2021 27.30 27.30 26.37 26.66 2,827,140 -0.62(-2.27%)
Jan 11, 2021 27.63 27.73 26.92 27.28 1,419,559 -0.35(-1.27%)
Jan 08, 2021 28.03 28.24 27.05 27.63 1,862,400 -0.30(-1.07%)
Jan 07, 2021 27.70 28.28 27.10 27.93 2,060,987 +0.43(+1.56%)
Jan 06, 2021 27.25 28.06 27.04 27.50 2,852,324 +0.78(+2.92%)
Jan 05, 2021 27.00 27.86 26.33 26.72 2,214,906 -0.98(-3.54%)
Jan 04, 2021 27.68 27.76 26.90 27.70 2,276,233 -0.03(-0.11%)
Dec 31, 2020 27.73 27.73 27.73 1,979,674 -0.42(-1.49%)
Dec 30, 2020 29.76 30.54 27.98 28.15 1,979,674 -1.99(-6.60%)
Dec 29, 2020 30.25 30.54 30.00 30.14 763,071 -0.09(-0.30%)
Dec 28, 2020 30.70 30.84 29.51 30.23 1,443,185 -0.26(-0.85%)
Dec 24, 2020 30.99 31.04 30.43 30.49 688,800 -0.41(-1.33%)
Dec 23, 2020 31.43 31.57 30.63 30.90 805,610 -0.10(-0.32%)
Dec 22, 2020 30.25 31.00 30.25 31.00 961,625 +0.75(+2.48%)
Dec 21, 2020 29.95 30.31 29.82 30.25 752,253 +0.41(+1.37%)
Dec 18, 2020 29.51 29.98 29.51 29.84 2,874,900 +0.40(+1.36%)
Dec 17, 2020 29.63 29.70 29.01 29.44 671,971 +0.07(+0.24%)
Dec 16, 2020 29.25 29.50 29.11 29.37 622,231 +0.21(+0.72%)
Dec 15, 2020 29.23 29.57 28.93 29.16 481,000 +0.07(+0.24%)
Dec 14, 2020 29.44 29.79 29.00 29.09 761,701 -0.30(-1.02%)
Dec 11, 2020 29.27 29.58 29.13 29.39 699,700 +0.20(+0.69%)
Dec 10, 2020 28.70 29.22 28.00 29.19 1,330,742 +0.51(+1.78%)
Dec 09, 2020 28.92 29.32 28.61 28.68 1,062,782 -0.09(-0.31%)
Dec 08, 2020 27.69 28.83 27.53 28.77 1,328,159 +1.19(+4.31%)
Dec 07, 2020 27.67 27.99 27.32 27.58 575,339 -0.06(-0.22%)
Dec 04, 2020 27.45 27.97 27.38 27.64 716,800 +0.24(+0.88%)
Dec 03, 2020 26.75 27.40 26.39 27.40 1,011,305 +0.63(+2.35%)
Dec 02, 2020 27.45 27.52 26.59 26.77 966,109 -0.69(-2.51%)
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.