B&G Foods Holdings (NY: BGS )

28.05 USD -0.15 (-0.53%)
Streaming Delayed Price Updated: 8:50 AM EST, Mar 5, 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%)
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.