B&G Foods Holdings (NY: BGS )

34.03 USD UNCHANGED
Streaming Delayed Price Updated: 4:31 AM EST, Jan 26, 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%)
Dec 01, 2020 27.70 27.74 27.03 27.46 827,734 -0.23(-0.83%)
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%)
Nov 02, 2020 26.99 28.03 26.74 28.00 1,424,334 +1.44(+5.42%)
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%)
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.