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 (%)
Jan 29, 2021 38.65 39.94 36.80 38.08 3,624,400 +0.57(+1.52%)
Jan 28, 2021 40.22 40.22 34.05 37.51 5,990,660 -3.54(-8.62%)
Jan 27, 2021 37.56 47.84 37.33 41.05 13,578,738 +3.49(+9.29%)
Jan 26, 2021 34.25 37.61 34.24 37.56 4,641,534 +3.53(+10.37%)
Jan 25, 2021 31.50 41.66 31.10 34.03 15,754,299 +3.98(+13.24%)
Jan 22, 2021 29.57 30.13 29.10 30.05 833,600 +0.47(+1.59%)
Jan 21, 2021 29.62 30.00 29.50 29.58 797,853 -0.04(-0.14%)
Jan 20, 2021 29.52 29.65 28.97 29.62 1,135,554 +0.24(+0.82%)
Jan 19, 2021 28.44 29.53 28.20 29.38 1,867,720 +1.15(+4.07%)
Jan 15, 2021 28.04 28.65 27.56 28.23 1,795,800 +0.21(+0.75%)
Jan 14, 2021 27.32 28.04 27.21 28.02 1,780,773 +0.75(+2.75%)
Jan 13, 2021 26.66 27.66 26.66 27.27 1,464,932 +0.61(+2.29%)
Jan 12, 2021 27.30 27.30 26.37 26.66 2,827,140 -0.62(-2.27%)
Jan 11, 2021 27.63 27.73 26.92 27.28 1,419,559 -0.35(-1.27%)
Jan 08, 2021 28.03 28.24 27.05 27.63 1,862,400 -0.30(-1.07%)
Jan 07, 2021 27.70 28.28 27.10 27.93 2,060,987 +0.43(+1.56%)
Jan 06, 2021 27.25 28.06 27.04 27.50 2,852,324 +0.78(+2.92%)
Jan 05, 2021 27.00 27.86 26.33 26.72 2,214,906 -0.98(-3.54%)
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.