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 (%)
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%)
Aug 03, 2020 29.24 30.95 29.16 29.32 1,992,632 +0.41(+1.42%)
Jul 31, 2020 28.50 29.65 28.25 28.91 2,325,000 +1.32(+4.78%)
Jul 30, 2020 27.90 28.32 27.13 27.59 1,250,369 -0.09(-0.33%)
Jul 29, 2020 27.40 27.89 26.99 27.68 1,281,035 +0.59(+2.18%)
Jul 28, 2020 26.96 27.80 26.65 27.09 1,574,879 -0.02(-0.07%)
Jul 27, 2020 26.41 27.21 26.34 27.11 1,203,618 +0.91(+3.47%)
Jul 24, 2020 26.62 26.95 26.08 26.20 637,000 -0.45(-1.69%)
Jul 23, 2020 26.25 26.96 26.19 26.65 506,774 +0.38(+1.45%)
Jul 22, 2020 26.42 26.45 26.01 26.27 433,722 -0.19(-0.72%)
Jul 21, 2020 25.90 26.61 25.84 26.46 632,854 +0.76(+2.96%)
Jul 20, 2020 26.00 26.06 25.11 25.70 646,764 -0.40(-1.53%)
Jul 17, 2020 25.73 26.36 25.64 26.10 812,600 +0.57(+2.23%)
Jul 16, 2020 25.37 25.71 25.35 25.53 407,829 +0.15(+0.59%)
Jul 15, 2020 25.99 26.08 25.36 25.38 756,440 -0.27(-1.05%)
Jul 14, 2020 24.90 25.70 24.82 25.65 521,776 +0.80(+3.22%)
Jul 13, 2020 25.17 25.36 24.81 24.85 649,094 -0.12(-0.48%)
Jul 10, 2020 24.27 25.00 23.80 24.97 638,900 +0.52(+2.13%)
Jul 09, 2020 25.50 25.52 24.30 24.45 954,686 -1.01(-3.97%)
Jul 08, 2020 25.54 25.59 25.09 25.46 800,854 +0.10(+0.39%)
Jul 07, 2020 24.70 25.54 24.62 25.36 782,252 +0.51(+2.05%)
Jul 06, 2020 24.65 25.23 24.56 24.85 805,837 +0.50(+2.05%)
Jul 02, 2020 24.46 24.66 24.23 24.35 503,800 +0.18(+0.74%)
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.