B&G Foods Holdings (NY: BGS )

29.53 USD -0.22 (-0.74%)
Official Closing Price Updated: 7:14 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 25.90 26.86 25.65 25.91 847,605 -0.13(-0.50%)
Oct 31, 2018 26.10 26.77 24.86 26.04 1,361,422 -1.07(-3.95%)
Oct 30, 2018 26.67 27.20 26.31 27.11 900,748 +0.43(+1.61%)
Oct 29, 2018 26.59 27.39 26.44 26.68 417,524 +0.25(+0.95%)
Oct 26, 2018 27.05 27.17 25.86 26.43 922,900 -0.72(-2.65%)
Oct 25, 2018 27.60 27.75 27.08 27.15 584,129 -0.45(-1.63%)
Oct 24, 2018 27.73 28.28 27.56 27.60 531,286 -0.05(-0.18%)
Oct 23, 2018 27.30 28.05 26.81 27.65 644,006 +0.22(+0.80%)
Oct 22, 2018 27.46 27.84 27.40 27.43 461,223 +0.10(+0.37%)
Oct 19, 2018 26.83 27.46 26.83 27.33 579,800 +0.63(+2.36%)
Oct 18, 2018 27.48 27.60 26.66 26.70 435,143 -0.69(-2.52%)
Oct 17, 2018 27.23 27.71 27.10 27.39 541,249 +0.05(+0.18%)
Oct 16, 2018 26.67 27.37 26.61 27.34 508,742 +0.75(+2.82%)
Oct 15, 2018 25.79 26.82 25.76 26.59 530,732 +0.77(+2.98%)
Oct 12, 2018 26.13 26.24 25.47 25.82 739,600 -0.17(-0.65%)
Oct 11, 2018 26.29 26.57 25.95 25.99 626,661 -0.37(-1.40%)
Oct 10, 2018 26.20 27.15 26.20 26.36 522,929 +0.23(+0.88%)
Oct 09, 2018 26.71 27.00 26.08 26.13 647,200 -0.66(-2.46%)
Oct 08, 2018 26.42 26.94 26.42 26.79 444,943 +0.41(+1.55%)
Oct 05, 2018 26.14 26.72 26.02 26.38 708,800 +0.23(+0.88%)
Oct 04, 2018 26.28 26.46 25.98 26.15 762,094 -0.14(-0.53%)
Oct 03, 2018 26.59 26.74 26.08 26.29 803,778 -0.18(-0.68%)
Oct 02, 2018 26.51 27.06 26.33 26.47 1,601,653 -0.10(-0.38%)
Oct 01, 2018 27.45 27.50 26.57 26.57 776,567 -0.88(-3.21%)
Sep 28, 2018 27.75 28.00 27.30 27.45 942,900 -0.30(-1.08%)
Sep 27, 2018 28.40 28.40 27.52 27.75 993,482 -1.15(-3.98%)
Sep 26, 2018 29.35 29.38 28.50 28.90 921,345 -0.30(-1.03%)
Sep 25, 2018 29.60 29.60 28.80 29.20 724,490 -0.35(-1.18%)
Sep 24, 2018 30.35 30.35 29.25 29.55 586,216 -0.75(-2.48%)
Sep 21, 2018 30.85 31.30 30.25 30.30 967,800 -0.55(-1.78%)
Sep 20, 2018 30.25 30.85 30.10 30.85 480,526 +0.65(+2.15%)
Sep 19, 2018 30.40 30.42 30.00 30.20 486,224 -0.15(-0.49%)
Sep 18, 2018 31.45 31.45 30.00 30.35 845,014 -1.20(-3.80%)
Sep 17, 2018 31.70 31.70 30.75 31.55 686,711 -0.15(-0.47%)
Sep 14, 2018 32.40 32.60 31.45 31.70 647,500 -0.90(-2.76%)
Sep 13, 2018 32.25 33.00 32.15 32.60 803,150 +0.70(+2.19%)
Sep 12, 2018 31.85 32.05 31.40 31.90 335,328 +0.20(+0.63%)
Sep 11, 2018 31.95 32.05 31.45 31.70 243,085 -0.25(-0.78%)
Sep 10, 2018 31.60 32.15 31.45 31.95 431,910 +0.45(+1.43%)
Sep 07, 2018 31.15 31.55 30.80 31.50 421,000 +0.35(+1.12%)
Sep 06, 2018 30.85 31.50 30.85 31.15 539,358 +0.35(+1.14%)
Sep 05, 2018 31.00 31.15 30.45 30.80 1,077,710 -0.30(-0.96%)
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.