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 (%)
Nov 30, 2020 27.01 27.69 26.90 27.69 1,071,364 +0.86(+3.21%)
Nov 27, 2020 26.40 27.00 26.16 26.83 401,400 +0.46(+1.74%)
Nov 25, 2020 26.90 26.98 26.31 26.37 569,000 -0.48(-1.79%)
Nov 24, 2020 26.36 27.10 26.20 26.85 905,813 +0.61(+2.32%)
Nov 23, 2020 26.22 26.59 25.85 26.24 977,671 +0.00(+0.00%)
Nov 20, 2020 26.44 26.60 25.80 26.24 1,051,100 -0.33(-1.24%)
Nov 19, 2020 26.15 26.60 26.03 26.57 578,785 +0.34(+1.30%)
Nov 18, 2020 26.60 26.83 26.22 26.23 828,703 -0.23(-0.87%)
Nov 17, 2020 26.61 26.70 26.30 26.46 1,258,667 -0.38(-1.42%)
Nov 16, 2020 27.10 27.10 26.13 26.84 2,154,555 -0.57(-2.08%)
Nov 13, 2020 27.76 27.76 27.05 27.41 962,500 -0.15(-0.54%)
Nov 12, 2020 27.70 27.71 26.91 27.56 1,119,879 -0.11(-0.40%)
Nov 11, 2020 27.15 27.75 26.79 27.67 1,265,220 +0.77(+2.86%)
Nov 10, 2020 26.95 27.40 26.36 26.90 1,505,272 +0.14(+0.52%)
Nov 09, 2020 27.58 27.85 25.26 26.76 2,333,229 -1.92(-6.69%)
Nov 06, 2020 28.49 29.84 28.21 28.68 1,343,800 +0.48(+1.70%)
Nov 05, 2020 28.16 28.46 27.51 28.20 988,617 +0.17(+0.61%)
Nov 04, 2020 28.50 28.93 27.92 28.03 1,040,362 -0.70(-2.44%)
Nov 03, 2020 28.02 28.95 27.70 28.73 1,268,092 +0.73(+2.61%)
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.