B&G Foods Holdings (NY: BGS )

29.20 USD +1.00 (+3.55%)
Streaming Delayed Price Updated: 12:29 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.89 19.96 19.36 19.42 833,872 -0.32(-1.62%)
Apr 29, 2020 20.00 20.66 19.65 19.74 1,250,975 -0.72(-3.52%)
Apr 28, 2020 19.60 20.55 19.44 20.46 1,615,340 +1.46(+7.68%)
Apr 27, 2020 19.00 19.30 18.58 19.00 1,036,977 +0.05(+0.26%)
Apr 24, 2020 18.99 19.03 18.53 18.95 670,500 +0.05(+0.26%)
Apr 23, 2020 18.53 19.01 18.50 18.90 517,450 +0.23(+1.23%)
Apr 22, 2020 19.01 19.13 18.62 18.67 645,708 -0.22(-1.16%)
Apr 21, 2020 18.69 19.04 18.37 18.89 878,525 -0.02(-0.11%)
Apr 20, 2020 18.50 19.48 18.44 18.91 1,074,712 +0.32(+1.72%)
Apr 17, 2020 19.78 20.03 18.24 18.59 3,194,300 -1.19(-6.02%)
Apr 16, 2020 18.43 20.20 18.37 19.78 3,450,030 +1.43(+7.79%)
Apr 15, 2020 17.26 19.12 16.85 18.35 2,856,875 +0.85(+4.86%)
Apr 14, 2020 17.16 17.63 16.81 17.50 1,233,120 +0.75(+4.48%)
Apr 13, 2020 17.33 17.36 16.74 16.75 938,662 -0.43(-2.50%)
Apr 09, 2020 16.76 17.56 16.66 17.18 1,135,300 +0.54(+3.25%)
Apr 08, 2020 16.36 16.87 15.65 16.64 1,156,820 +0.58(+3.61%)
Apr 07, 2020 17.50 17.67 15.96 16.06 1,943,452 -1.26(-7.27%)
Apr 06, 2020 17.35 17.70 16.80 17.32 1,041,780 -0.29(-1.65%)
Apr 03, 2020 17.54 17.83 16.77 17.61 926,200 -0.12(-0.68%)
Apr 02, 2020 17.28 18.20 17.21 17.73 1,045,769 +0.14(+0.80%)
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.