B&G Foods Holdings (NY: BGS )

30.07 USD +0.18 (+0.60%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 42.75 43.20 42.50 42.80 652,229 -0.25(-0.58%)
Nov 29, 2016 42.55 43.10 42.45 43.05 578,105 +0.65(+1.53%)
Nov 28, 2016 43.25 43.30 42.25 42.40 702,771 -0.85(-1.97%)
Nov 25, 2016 43.00 43.55 42.90 43.25 284,814 +0.50(+1.17%)
Nov 23, 2016 42.75 42.75 42.75 0 +0.55(+1.30%)
Nov 22, 2016 41.70 42.75 41.60 42.20 913,487 +0.85(+2.06%)
Nov 21, 2016 41.20 41.95 41.05 41.35 605,028 -0.10(-0.24%)
Nov 18, 2016 41.05 41.65 40.70 41.45 708,165 +0.45(+1.10%)
Nov 17, 2016 41.25 41.85 40.90 41.00 690,797 -0.25(-0.61%)
Nov 16, 2016 41.00 41.65 40.95 41.25 531,025 +0.25(+0.61%)
Nov 15, 2016 40.70 41.10 40.05 41.00 667,810 +0.50(+1.23%)
Nov 14, 2016 40.25 40.85 40.00 40.50 944,089 +0.40(+1.00%)
Nov 11, 2016 39.55 40.70 39.10 40.10 879,863 +0.90(+2.30%)
Nov 10, 2016 41.00 41.30 39.10 39.20 1,048,882 -1.95(-4.74%)
Nov 09, 2016 40.80 41.20 40.40 41.15 863,593 -0.35(-0.84%)
Nov 08, 2016 41.75 42.20 41.20 41.50 429,563 -0.30(-0.72%)
Nov 07, 2016 41.90 42.35 41.60 41.80 730,510 +0.20(+0.48%)
Nov 04, 2016 41.00 42.05 40.75 41.60 838,753 +0.60(+1.46%)
Nov 03, 2016 41.90 41.95 40.90 41.00 698,416 -1.05(-2.50%)
Nov 02, 2016 42.35 42.35 41.70 42.05 750,402 -0.35(-0.83%)
Nov 01, 2016 42.35 42.65 41.62 42.40 1,287,167 +0.00(+0.00%)
Oct 31, 2016 43.90 44.25 42.25 42.40 1,699,331 -1.90(-4.29%)
Oct 28, 2016 42.60 44.80 39.65 44.30 3,511,097 -1.45(-3.17%)
Oct 27, 2016 47.35 47.50 45.70 45.75 924,349 -1.70(-3.58%)
Oct 26, 2016 48.20 48.20 47.33 47.45 546,055 -0.70(-1.45%)
Oct 25, 2016 48.00 48.65 47.70 48.15 445,561 +0.05(+0.10%)
Oct 24, 2016 48.75 48.95 48.05 48.10 290,864 -0.40(-0.82%)
Oct 21, 2016 47.30 48.58 47.00 48.50 267,732 +0.90(+1.89%)
Oct 20, 2016 48.75 48.85 47.55 47.60 444,610 -1.35(-2.76%)
Oct 19, 2016 49.05 49.15 48.40 48.95 371,074 +0.05(+0.10%)
Oct 18, 2016 48.50 49.15 47.60 48.90 297,526 +0.60(+1.24%)
Oct 17, 2016 48.00 48.40 47.75 48.30 200,263 +0.13(+0.27%)
Oct 14, 2016 48.36 48.74 48.15 48.17 268,036 -0.02(-0.04%)
Oct 13, 2016 48.27 48.69 47.79 48.19 511,872 -0.24(-0.50%)
Oct 12, 2016 47.77 48.65 47.66 48.43 298,589 +0.64(+1.34%)
Oct 11, 2016 48.47 48.48 47.52 47.79 363,473 -0.54(-1.12%)
Oct 10, 2016 48.25 48.75 48.15 48.33 300,912 +0.11(+0.23%)
Oct 07, 2016 48.36 48.56 47.76 48.22 400,524 +0.04(+0.08%)
Oct 06, 2016 48.20 48.35 47.91 48.18 323,516 -0.07(-0.15%)
Oct 05, 2016 48.45 48.57 47.92 48.25 352,201 -0.02(-0.04%)
Oct 04, 2016 48.73 49.03 48.21 48.27 463,735 -0.55(-1.13%)
Oct 03, 2016 49.05 49.11 48.31 48.82 532,602 -0.36(-0.73%)
Sep 30, 2016 49.14 49.49 48.71 49.18 743,911 +0.36(+0.74%)
Sep 29, 2016 49.33 49.35 48.68 48.82 389,278 -0.49(-0.99%)
Sep 28, 2016 49.53 49.75 48.79 49.31 584,869 -0.40(-0.80%)
Sep 27, 2016 49.86 50.27 49.36 49.71 484,609 +0.06(+0.12%)
Sep 26, 2016 50.26 50.30 49.65 49.65 403,852 -0.68(-1.35%)
Sep 23, 2016 50.76 50.76 49.79 50.33 687,551 -0.14(-0.28%)
Sep 22, 2016 49.98 50.81 49.98 50.47 883,944 +0.84(+1.69%)
Sep 21, 2016 47.65 49.64 47.65 49.63 1,271,305 +2.57(+5.46%)
Sep 20, 2016 47.55 47.77 46.94 47.06 577,212 -0.33(-0.70%)
Sep 19, 2016 47.37 47.88 47.13 47.39 607,095 -0.15(-0.32%)
Sep 16, 2016 48.01 48.01 47.37 47.54 712,333 -0.42(-0.88%)
Sep 15, 2016 46.92 48.08 46.67 47.96 741,692 +0.95(+2.02%)
Sep 14, 2016 46.36 47.07 46.25 47.01 873,627 +0.65(+1.40%)
Sep 13, 2016 46.00 46.59 45.20 46.36 1,140,179 +0.16(+0.35%)
Sep 12, 2016 44.96 46.28 44.55 46.20 757,929 +1.12(+2.48%)
Sep 09, 2016 46.12 46.12 45.05 45.08 695,824 -1.44(-3.10%)
Sep 08, 2016 47.01 47.12 46.14 46.52 382,614 -0.69(-1.46%)
Sep 07, 2016 47.05 47.28 46.14 47.21 758,918 +0.05(+0.11%)
Sep 06, 2016 48.10 48.25 46.59 47.16 604,811 -1.00(-2.08%)
Sep 02, 2016 48.05 48.16 48.16 48.16 492,900 +0.18(+0.38%)
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.