B&G Foods Holdings (NY: BGS )

28.48 USD +0.28 (+1.00%)
Streaming Delayed Price Updated: 9:09 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 16.50 16.75 16.43 16.56 425,600 +0.07(+0.42%)
Nov 27, 2019 15.85 16.50 15.84 16.49 1,024,500 +0.64(+4.04%)
Nov 26, 2019 16.19 16.19 15.82 15.85 902,126 -0.34(-2.10%)
Nov 25, 2019 16.05 16.22 15.98 16.19 819,933 +0.15(+0.94%)
Nov 22, 2019 16.10 16.20 15.91 16.04 693,500 -0.02(-0.12%)
Nov 21, 2019 16.28 16.33 15.95 16.06 855,972 -0.22(-1.35%)
Nov 20, 2019 15.87 16.31 15.75 16.28 1,018,586 +0.33(+2.07%)
Nov 19, 2019 16.39 16.39 15.93 15.95 849,104 -0.33(-2.03%)
Nov 18, 2019 16.38 16.49 16.16 16.28 1,030,176 -0.07(-0.43%)
Nov 15, 2019 16.07 16.37 15.87 16.35 1,053,500 +0.29(+1.81%)
Nov 14, 2019 16.26 16.35 15.96 16.06 943,874 -0.23(-1.41%)
Nov 13, 2019 16.23 16.30 15.86 16.29 1,357,593 +0.07(+0.43%)
Nov 12, 2019 16.26 16.40 15.95 16.22 1,602,653 -0.07(-0.43%)
Nov 11, 2019 17.03 17.05 16.25 16.29 1,270,366 -0.88(-5.13%)
Nov 08, 2019 17.09 17.36 16.97 17.17 875,900 +0.09(+0.53%)
Nov 07, 2019 17.27 17.75 16.99 17.08 1,525,029 -0.16(-0.93%)
Nov 06, 2019 17.30 17.54 16.63 17.24 1,997,202 -0.05(-0.29%)
Nov 05, 2019 16.59 17.80 16.56 17.29 2,846,788 +0.73(+4.41%)
Nov 04, 2019 15.95 16.65 15.95 16.56 1,715,715 +0.58(+3.63%)
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.