B&G Foods Holdings (NY: BGS )

31.45 USD +0.14 (+0.45%)
Streaming Delayed Price Updated: 2:39 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.40 23.55 22.94 23.22 970,000 -0.17(-0.73%)
May 28, 2020 24.00 24.05 23.33 23.39 977,754 -0.54(-2.26%)
May 27, 2020 22.85 23.98 22.77 23.93 1,566,718 +1.11(+4.86%)
May 26, 2020 22.61 23.04 22.53 22.82 1,547,199 +0.55(+2.47%)
May 22, 2020 22.15 22.36 21.92 22.27 988,000 +0.18(+0.81%)
May 21, 2020 22.29 22.39 21.91 22.09 1,052,938 -0.25(-1.12%)
May 20, 2020 23.26 23.32 22.30 22.34 1,153,710 -0.71(-3.08%)
May 19, 2020 23.55 23.98 23.04 23.05 847,478 -0.69(-2.91%)
May 18, 2020 24.22 24.67 23.46 23.74 1,235,897 -0.25(-1.04%)
May 15, 2020 23.91 24.82 23.75 23.99 1,438,400 +0.27(+1.14%)
May 14, 2020 24.75 25.04 23.37 23.72 1,817,504 -1.14(-4.59%)
May 13, 2020 24.52 25.20 23.84 24.86 2,703,329 +1.36(+5.79%)
May 12, 2020 21.61 24.68 21.60 23.50 3,369,980 +1.94(+9.00%)
May 11, 2020 21.00 22.02 20.81 21.56 1,460,876 +0.59(+2.81%)
May 08, 2020 20.73 21.03 20.57 20.97 1,088,300 +0.31(+1.50%)
May 07, 2020 21.02 21.09 19.87 20.66 1,164,255 -0.34(-1.62%)
May 06, 2020 20.75 22.24 20.66 21.00 2,616,774 +1.47(+7.53%)
May 05, 2020 19.72 20.20 19.51 19.53 1,265,990 -0.19(-0.96%)
May 04, 2020 19.63 19.80 19.11 19.72 1,420,231 +0.08(+0.41%)
May 01, 2020 19.34 20.20 19.30 19.64 874,200 +0.22(+1.13%)
Apr 30, 2020 19.89 19.96 19.36 19.42 833,872 -0.32(-1.62%)
Apr 29, 2020 20.00 20.66 19.65 19.74 1,250,975 -0.72(-3.52%)
Apr 28, 2020 19.60 20.55 19.44 20.46 1,615,340 +1.46(+7.68%)
Apr 27, 2020 19.00 19.30 18.58 19.00 1,036,977 +0.05(+0.26%)
Apr 24, 2020 18.99 19.03 18.53 18.95 670,500 +0.05(+0.26%)
Apr 23, 2020 18.53 19.01 18.50 18.90 517,450 +0.23(+1.23%)
Apr 22, 2020 19.01 19.13 18.62 18.67 645,708 -0.22(-1.16%)
Apr 21, 2020 18.69 19.04 18.37 18.89 878,525 -0.02(-0.11%)
Apr 20, 2020 18.50 19.48 18.44 18.91 1,074,712 +0.32(+1.72%)
Apr 17, 2020 19.78 20.03 18.24 18.59 3,194,300 -1.19(-6.02%)
Apr 16, 2020 18.43 20.20 18.37 19.78 3,450,030 +1.43(+7.79%)
Apr 15, 2020 17.26 19.12 16.85 18.35 2,856,875 +0.85(+4.86%)
Apr 14, 2020 17.16 17.63 16.81 17.50 1,233,120 +0.75(+4.48%)
Apr 13, 2020 17.33 17.36 16.74 16.75 938,662 -0.43(-2.50%)
Apr 09, 2020 16.76 17.56 16.66 17.18 1,135,300 +0.54(+3.25%)
Apr 08, 2020 16.36 16.87 15.65 16.64 1,156,820 +0.58(+3.61%)
Apr 07, 2020 17.50 17.67 15.96 16.06 1,943,452 -1.26(-7.27%)
Apr 06, 2020 17.35 17.70 16.80 17.32 1,041,780 -0.29(-1.65%)
Apr 03, 2020 17.54 17.83 16.77 17.61 926,200 -0.12(-0.68%)
Apr 02, 2020 17.28 18.20 17.21 17.73 1,045,769 +0.14(+0.80%)
Apr 01, 2020 17.41 17.99 16.89 17.59 1,455,005 -0.50(-2.76%)
Mar 31, 2020 16.88 18.25 16.79 18.09 1,890,456 +1.23(+7.30%)
Mar 30, 2020 16.53 17.09 15.92 16.86 1,306,031 +0.06(+0.36%)
Mar 27, 2020 16.57 17.20 16.38 16.80 1,537,900 +0.06(+0.36%)
Mar 26, 2020 16.61 17.18 16.53 16.74 1,542,215 +0.24(+1.45%)
Mar 25, 2020 17.18 18.05 16.25 16.50 1,363,726 -0.70(-4.07%)
Mar 24, 2020 17.00 17.80 16.67 17.20 1,508,713 +0.64(+3.86%)
Mar 23, 2020 17.61 18.60 16.28 16.56 1,896,513 -1.05(-5.96%)
Mar 20, 2020 17.26 18.50 16.69 17.61 2,634,300 +0.41(+2.38%)
Mar 19, 2020 17.15 17.64 16.25 17.20 2,108,682 -0.06(-0.35%)
Mar 18, 2020 16.32 18.24 15.55 17.26 3,497,685 +0.58(+3.48%)
Mar 17, 2020 16.02 17.06 14.50 16.68 3,162,242 +0.57(+3.54%)
Mar 16, 2020 12.25 16.12 11.70 16.11 3,312,355 +2.30(+16.65%)
Mar 13, 2020 12.71 13.82 11.28 13.81 2,738,400 +2.18(+18.74%)
Mar 12, 2020 14.60 14.70 10.39 11.63 7,771,066 -3.39(-22.57%)
Mar 11, 2020 15.89 15.94 14.90 15.02 1,644,572 -0.94(-5.89%)
Mar 10, 2020 15.31 16.25 15.31 15.96 1,730,110 +0.80(+5.28%)
Mar 09, 2020 15.00 16.52 14.89 15.16 1,692,724 -1.55(-9.28%)
Mar 06, 2020 16.00 16.77 15.82 16.71 1,448,800 +0.30(+1.83%)
Mar 05, 2020 16.41 16.69 16.11 16.41 1,423,728 -0.35(-2.09%)
Mar 04, 2020 16.72 16.85 16.17 16.76 1,753,207 +0.23(+1.39%)
Mar 03, 2020 16.10 16.78 15.91 16.53 2,711,497 +0.44(+2.73%)
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.