B&G Foods Holdings (NY: BGS )

30.07 USD +1.87 (+6.63%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 14.00 15.49 13.90 14.80 4,355,500 +0.52(+3.64%)
Feb 27, 2020 15.36 15.56 14.25 14.28 3,597,183 -1.47(-9.33%)
Feb 26, 2020 14.06 15.99 13.85 15.75 7,926,075 +2.97(+23.24%)
Feb 25, 2020 13.25 13.38 12.70 12.78 2,006,273 -0.31(-2.37%)
Feb 24, 2020 13.49 13.58 12.97 13.09 2,377,604 -0.62(-4.52%)
Feb 21, 2020 13.81 14.11 13.70 13.71 1,369,300 -0.10(-0.72%)
Feb 20, 2020 13.74 14.05 13.74 13.81 1,448,056 +0.16(+1.17%)
Feb 19, 2020 13.90 14.30 13.61 13.65 2,042,823 -0.16(-1.16%)
Feb 18, 2020 13.63 13.89 13.44 13.81 1,508,333 +0.19(+1.40%)
Feb 14, 2020 13.60 13.89 13.51 13.62 1,148,000 -0.01(-0.07%)
Feb 13, 2020 13.94 14.13 13.61 13.63 1,245,614 -0.31(-2.22%)
Feb 12, 2020 14.14 14.38 13.94 13.94 1,217,847 -0.16(-1.13%)
Feb 11, 2020 13.90 14.54 13.85 14.10 1,834,851 +0.27(+1.95%)
Feb 10, 2020 14.42 14.50 13.80 13.83 1,779,814 -0.58(-4.02%)
Feb 07, 2020 14.54 14.74 14.40 14.41 1,179,100 -0.04(-0.28%)
Feb 06, 2020 15.27 15.58 14.32 14.45 2,096,043 -0.80(-5.25%)
Feb 05, 2020 14.89 15.49 14.89 15.25 1,347,824 +0.33(+2.21%)
Feb 04, 2020 15.40 15.42 14.91 14.92 1,747,943 -0.45(-2.93%)
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.