B&G Foods Holdings (NY: BGS )

30.33 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 29.79 29.93 29.35 29.43 225,679 -0.49(-1.64%)
Mar 30, 2015 29.59 30.00 29.35 29.92 282,933 +0.35(+1.18%)
Mar 27, 2015 29.15 29.60 29.00 29.57 311,842 +0.06(+0.20%)
Mar 26, 2015 29.76 30.21 29.01 29.51 442,482 -0.26(-0.87%)
Mar 25, 2015 29.50 30.23 29.30 29.77 531,523 +0.53(+1.81%)
Mar 24, 2015 29.22 29.50 29.14 29.24 339,876 +0.14(+0.48%)
Mar 23, 2015 28.96 29.55 28.89 29.10 477,666 +0.25(+0.87%)
Mar 20, 2015 28.78 28.95 28.67 28.85 329,430 +0.15(+0.52%)
Mar 19, 2015 28.09 28.71 28.08 28.70 263,305 +0.53(+1.88%)
Mar 18, 2015 27.82 28.29 27.53 28.17 373,065 +0.34(+1.22%)
Mar 17, 2015 27.97 28.11 27.75 27.83 485,645 -0.14(-0.50%)
Mar 16, 2015 28.18 28.18 27.86 27.97 272,977 -0.05(-0.18%)
Mar 13, 2015 28.34 28.45 27.74 28.02 247,039 -0.34(-1.20%)
Mar 12, 2015 27.99 28.42 27.97 28.36 341,194 +0.48(+1.72%)
Mar 11, 2015 27.76 27.94 27.41 27.88 322,827 +0.11(+0.40%)
Mar 10, 2015 27.82 27.97 27.60 27.77 274,580 -0.21(-0.75%)
Mar 09, 2015 28.05 28.26 27.94 27.98 308,398 -0.02(-0.07%)
Mar 06, 2015 28.07 28.13 27.75 28.00 386,952 -0.28(-0.99%)
Mar 05, 2015 28.16 28.32 27.91 28.28 261,007 +0.20(+0.71%)
Mar 04, 2015 28.51 28.59 27.86 28.08 286,676 -0.51(-1.78%)
Mar 03, 2015 28.29 28.70 27.91 28.59 287,644 +0.26(+0.92%)
Mar 02, 2015 28.65 28.95 27.95 28.33 561,903 -0.32(-1.12%)
Feb 27, 2015 28.43 28.77 28.43 28.65 748,685 +0.23(+0.81%)
Feb 26, 2015 28.56 28.60 28.19 28.42 438,569 -0.13(-0.46%)
Feb 25, 2015 28.26 28.94 28.22 28.55 531,568 +0.33(+1.17%)
Feb 24, 2015 28.57 28.68 27.97 28.22 520,007 -0.37(-1.29%)
Feb 23, 2015 28.26 28.71 28.26 28.59 487,477 +0.34(+1.20%)
Feb 20, 2015 28.97 29.05 28.04 28.25 928,057 -0.75(-2.59%)
Feb 19, 2015 29.05 29.50 28.85 29.00 2,005,697 -1.34(-4.42%)
Feb 18, 2015 30.17 30.60 30.10 30.34 340,750 +0.07(+0.23%)
Feb 17, 2015 29.71 30.60 29.68 30.27 550,575 +0.67(+2.26%)
Feb 13, 2015 29.90 29.60 29.60 29.60 610,300 -0.44(-1.46%)
Feb 12, 2015 30.15 30.17 29.82 30.04 288,632 -0.13(-0.43%)
Feb 11, 2015 30.24 30.55 29.95 30.17 168,744 -0.22(-0.72%)
Feb 10, 2015 30.61 30.77 29.85 30.39 219,571 -0.06(-0.20%)
Feb 09, 2015 30.92 31.08 30.38 30.45 196,012 -0.50(-1.62%)
Feb 06, 2015 30.66 30.96 30.52 30.95 325,265 +0.25(+0.81%)
Feb 05, 2015 30.76 30.83 30.45 30.70 247,523 +0.14(+0.46%)
Feb 04, 2015 30.67 30.89 30.35 30.56 272,091 -0.12(-0.39%)
Feb 03, 2015 30.72 30.89 30.39 30.68 272,720 +0.18(+0.59%)
Feb 02, 2015 29.98 30.62 29.51 30.50 416,690 +0.66(+2.21%)
Jan 30, 2015 30.27 30.61 29.80 29.84 731,612 -0.76(-2.48%)
Jan 29, 2015 30.71 30.85 30.32 30.60 468,287 +0.02(+0.07%)
Jan 28, 2015 31.07 31.25 30.55 30.58 217,343 -0.40(-1.29%)
Jan 27, 2015 31.21 31.45 30.93 30.98 183,714 -0.40(-1.27%)
Jan 26, 2015 31.11 31.54 30.86 31.38 201,578 +0.33(+1.06%)
Jan 23, 2015 31.37 31.47 30.70 31.05 235,752 -0.38(-1.21%)
Jan 22, 2015 31.13 31.68 30.66 31.43 430,455 +0.49(+1.58%)
Jan 21, 2015 30.50 30.99 30.36 30.94 298,440 +0.40(+1.31%)
Jan 20, 2015 30.39 30.70 30.07 30.54 250,728 +0.17(+0.56%)
Jan 16, 2015 29.66 30.64 29.52 30.37 348,995 +0.72(+2.43%)
Jan 15, 2015 29.72 30.04 29.55 29.65 210,463 +0.08(+0.27%)
Jan 14, 2015 29.39 29.69 29.02 29.57 286,702 -0.10(-0.34%)
Jan 13, 2015 29.48 29.98 29.28 29.67 232,959 +0.42(+1.44%)
Jan 12, 2015 29.60 29.60 29.10 29.25 251,758 -0.34(-1.15%)
Jan 09, 2015 29.88 30.04 29.50 29.59 147,998 -0.33(-1.10%)
Jan 08, 2015 30.07 30.38 29.90 29.92 262,662 +0.15(+0.50%)
Jan 07, 2015 29.13 29.80 29.08 29.77 284,898 +0.70(+2.41%)
Jan 06, 2015 29.12 29.20 28.89 29.07 297,252 +0.13(+0.45%)
Jan 05, 2015 29.51 29.84 28.80 28.94 346,775 -0.74(-2.49%)
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.