B&G Foods Holdings (NY: BGS )

30.79 USD +0.46 (+1.52%)
Official Closing Price Updated: 7:41 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 27.73 27.73 27.73 1,979,674 -0.42(-1.49%)
Dec 30, 2020 29.76 30.54 27.98 28.15 1,979,674 -1.99(-6.60%)
Dec 29, 2020 30.25 30.54 30.00 30.14 763,071 -0.09(-0.30%)
Dec 28, 2020 30.70 30.84 29.51 30.23 1,443,185 -0.26(-0.85%)
Dec 24, 2020 30.99 31.04 30.43 30.49 688,800 -0.41(-1.33%)
Dec 23, 2020 31.43 31.57 30.63 30.90 805,610 -0.10(-0.32%)
Dec 22, 2020 30.25 31.00 30.25 31.00 961,625 +0.75(+2.48%)
Dec 21, 2020 29.95 30.31 29.82 30.25 752,253 +0.41(+1.37%)
Dec 18, 2020 29.51 29.98 29.51 29.84 2,874,900 +0.40(+1.36%)
Dec 17, 2020 29.63 29.70 29.01 29.44 671,971 +0.07(+0.24%)
Dec 16, 2020 29.25 29.50 29.11 29.37 622,231 +0.21(+0.72%)
Dec 15, 2020 29.23 29.57 28.93 29.16 481,000 +0.07(+0.24%)
Dec 14, 2020 29.44 29.79 29.00 29.09 761,701 -0.30(-1.02%)
Dec 11, 2020 29.27 29.58 29.13 29.39 699,700 +0.20(+0.69%)
Dec 10, 2020 28.70 29.22 28.00 29.19 1,330,742 +0.51(+1.78%)
Dec 09, 2020 28.92 29.32 28.61 28.68 1,062,782 -0.09(-0.31%)
Dec 08, 2020 27.69 28.83 27.53 28.77 1,328,159 +1.19(+4.31%)
Dec 07, 2020 27.67 27.99 27.32 27.58 575,339 -0.06(-0.22%)
Dec 04, 2020 27.45 27.97 27.38 27.64 716,800 +0.24(+0.88%)
Dec 03, 2020 26.75 27.40 26.39 27.40 1,011,305 +0.63(+2.35%)
Dec 02, 2020 27.45 27.52 26.59 26.77 966,109 -0.69(-2.51%)
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.