B&G Foods Holdings (NY: BGS )

29.53 USD -0.22 (-0.74%)
Official Closing Price Updated: 7:14 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 31.58 32.03 30.59 31.06 1,412,926 -0.40(-1.27%)
Mar 30, 2021 32.23 32.25 31.33 31.46 1,133,863 -1.06(-3.26%)
Mar 29, 2021 33.20 34.34 32.39 32.52 1,700,311 -0.92(-2.75%)
Mar 26, 2021 32.87 33.65 32.62 33.44 1,081,600 +0.86(+2.64%)
Mar 25, 2021 31.73 32.92 31.28 32.58 1,265,261 +1.01(+3.20%)
Mar 24, 2021 32.86 32.86 31.31 31.57 1,673,854 -1.29(-3.93%)
Mar 23, 2021 33.27 33.72 32.69 32.86 1,235,890 -0.51(-1.53%)
Mar 22, 2021 32.59 33.40 32.22 33.37 1,542,090 +0.31(+0.94%)
Mar 19, 2021 31.89 33.34 31.75 33.06 2,256,100 +1.34(+4.22%)
Mar 18, 2021 32.41 32.41 31.45 31.72 1,248,355 -0.51(-1.58%)
Mar 17, 2021 31.86 32.79 31.60 32.23 931,260 +0.26(+0.81%)
Mar 16, 2021 31.91 32.20 31.43 31.97 837,481 +0.04(+0.13%)
Mar 15, 2021 32.43 32.87 31.52 31.93 1,673,097 -0.40(-1.24%)
Mar 12, 2021 32.19 32.77 31.89 32.33 1,425,800 +0.23(+0.72%)
Mar 11, 2021 32.00 32.50 31.35 32.10 1,279,381 +0.43(+1.36%)
Mar 10, 2021 31.40 32.15 30.92 31.67 1,484,325 +0.82(+2.66%)
Mar 09, 2021 31.00 31.82 30.65 30.85 1,331,754 +0.25(+0.82%)
Mar 08, 2021 30.25 31.66 29.60 30.60 1,860,915 +0.53(+1.76%)
Mar 05, 2021 28.41 30.48 27.87 30.07 3,256,700 +1.87(+6.63%)
Mar 04, 2021 28.08 29.08 27.92 28.20 2,786,569 -0.01(-0.04%)
Mar 03, 2021 28.28 28.90 27.20 28.21 6,076,900 -2.19(-7.20%)
Mar 02, 2021 30.97 31.22 30.26 30.40 2,211,711 -0.39(-1.27%)
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.