B&G Foods Holdings (NY: BGS )

28.20 USD -0.01 (-0.04%)
Official Closing Price Updated: 7:48 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.