B&G Foods Holdings (NY: BGS )

30.33 USD -0.69 (-2.22%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 26.70 26.99 26.36 26.56 901,200 -0.39(-1.45%)
Oct 29, 2020 27.00 27.14 26.47 26.95 995,385 +0.16(+0.60%)
Oct 28, 2020 28.32 28.45 26.38 26.79 1,431,783 -1.95(-6.78%)
Oct 27, 2020 29.12 29.26 28.29 28.74 1,475,363 +0.85(+3.05%)
Oct 26, 2020 28.00 28.32 27.84 27.89 606,871 -0.29(-1.03%)
Oct 23, 2020 28.11 28.28 27.88 28.18 413,600 +0.07(+0.25%)
Oct 22, 2020 28.08 28.29 27.95 28.11 540,017 +0.08(+0.29%)
Oct 21, 2020 27.90 28.33 27.82 28.03 417,029 +0.07(+0.25%)
Oct 20, 2020 28.67 28.79 27.91 27.96 602,238 -0.57(-2.00%)
Oct 19, 2020 28.45 28.97 28.05 28.53 684,116 +0.00(+0.00%)
Oct 16, 2020 29.42 29.51 28.45 28.53 697,400 -0.85(-2.89%)
Oct 15, 2020 28.77 30.10 28.65 29.38 1,048,487 +0.36(+1.24%)
Oct 14, 2020 29.25 29.38 29.01 29.02 501,906 -0.24(-0.82%)
Oct 13, 2020 28.80 29.40 28.78 29.26 632,071 +0.16(+0.55%)
Oct 12, 2020 28.73 29.15 28.37 29.10 604,528 +0.37(+1.29%)
Oct 09, 2020 28.75 29.12 28.70 28.73 536,000 +0.22(+0.77%)
Oct 08, 2020 28.53 28.97 28.36 28.51 447,936 +0.03(+0.11%)
Oct 07, 2020 28.32 28.59 28.03 28.48 681,213 +0.28(+0.99%)
Oct 06, 2020 28.33 28.70 28.10 28.20 638,569 -0.13(-0.46%)
Oct 05, 2020 28.22 28.66 27.82 28.33 569,465 +0.14(+0.50%)
Oct 02, 2020 27.52 28.33 27.50 28.19 611,900 +0.38(+1.37%)
Oct 01, 2020 27.80 27.95 26.74 27.81 1,058,572 +0.04(+0.14%)
Sep 30, 2020 27.57 27.96 27.40 27.77 743,565 -0.04(-0.14%)
Sep 29, 2020 28.06 28.08 27.42 27.81 612,358 -0.69(-2.42%)
Sep 28, 2020 28.15 28.60 28.02 28.50 787,190 +0.56(+2.00%)
Sep 25, 2020 27.86 28.12 27.59 27.94 755,200 +0.08(+0.29%)
Sep 24, 2020 27.06 28.21 26.80 27.86 889,200 +0.74(+2.73%)
Sep 23, 2020 27.81 28.01 27.10 27.12 924,468 -0.51(-1.85%)
Sep 22, 2020 27.97 28.23 27.53 27.63 834,865 -0.17(-0.61%)
Sep 21, 2020 27.00 27.82 26.93 27.80 1,045,911 +0.56(+2.06%)
Sep 18, 2020 27.32 27.32 26.83 27.24 1,825,500 +0.24(+0.89%)
Sep 17, 2020 26.61 27.06 26.10 27.00 1,099,227 +0.60(+2.27%)
Sep 16, 2020 26.35 26.96 25.88 26.40 1,120,937 +0.11(+0.42%)
Sep 15, 2020 27.21 27.33 26.11 26.29 1,543,106 -0.74(-2.74%)
Sep 14, 2020 26.64 27.42 26.16 27.03 1,095,615 +0.56(+2.12%)
Sep 11, 2020 27.23 27.58 26.28 26.47 1,533,500 -0.59(-2.18%)
Sep 10, 2020 28.68 28.68 26.53 27.06 2,109,998 -1.66(-5.78%)
Sep 09, 2020 28.59 28.99 28.14 28.72 1,016,544 +0.61(+2.17%)
Sep 08, 2020 30.00 30.02 28.05 28.11 1,616,992 -1.89(-6.30%)
Sep 04, 2020 30.75 30.91 29.55 30.00 1,056,000 -0.46(-1.51%)
Sep 03, 2020 31.01 31.44 29.93 30.46 862,571 -0.55(-1.77%)
Sep 02, 2020 30.52 31.49 30.49 31.01 694,053 +0.48(+1.57%)
Sep 01, 2020 31.04 31.06 30.14 30.53 848,576 -0.61(-1.96%)
Aug 31, 2020 31.35 31.39 30.60 31.14 711,756 -0.21(-0.67%)
Aug 28, 2020 31.71 31.71 31.11 31.35 600,500 -0.02(-0.06%)
Aug 27, 2020 31.18 31.93 31.02 31.37 876,705 +0.19(+0.61%)
Aug 26, 2020 31.38 31.53 30.50 31.18 766,249 +0.06(+0.19%)
Aug 25, 2020 30.79 31.15 30.06 31.12 885,678 +0.62(+2.03%)
Aug 24, 2020 30.11 30.84 29.75 30.50 937,804 +0.44(+1.46%)
Aug 21, 2020 29.74 30.23 29.61 30.06 600,700 +0.14(+0.47%)
Aug 20, 2020 30.23 30.49 29.87 29.92 553,246 -0.30(-0.99%)
Aug 19, 2020 29.89 30.36 29.63 30.22 787,508 +0.21(+0.70%)
Aug 18, 2020 29.96 30.23 29.69 30.01 705,486 +0.22(+0.74%)
Aug 17, 2020 29.35 29.98 29.20 29.79 572,464 +0.62(+2.13%)
Aug 14, 2020 29.29 29.69 29.05 29.17 588,100 -0.11(-0.38%)
Aug 13, 2020 29.30 29.68 29.15 29.28 491,534 -0.06(-0.20%)
Aug 12, 2020 28.93 29.78 28.93 29.34 708,003 +0.53(+1.84%)
Aug 11, 2020 29.47 29.58 28.55 28.81 886,819 -0.46(-1.57%)
Aug 10, 2020 29.55 29.67 29.20 29.27 580,000 -0.28(-0.95%)
Aug 07, 2020 29.44 29.81 29.22 29.55 693,300 +0.21(+0.72%)
Aug 06, 2020 30.23 30.47 29.18 29.34 4,022,703 -1.00(-3.30%)
Aug 05, 2020 29.85 30.41 29.71 30.34 1,411,136 +0.83(+2.81%)
Aug 04, 2020 29.45 30.09 29.29 29.51 1,802,417 +0.19(+0.65%)
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.