B&G Foods Holdings (NY: BGS )

30.33 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 38.90 39.32 38.15 38.70 878,767 -0.20(-0.51%)
Nov 29, 2017 37.30 39.15 37.10 38.90 1,546,407 +1.50(+4.01%)
Nov 28, 2017 36.55 37.50 36.24 37.40 823,717 +1.00(+2.75%)
Nov 27, 2017 36.15 36.45 35.90 36.40 459,802 +0.15(+0.41%)
Nov 24, 2017 36.30 36.45 36.05 36.25 265,736 +0.00(+0.00%)
Nov 22, 2017 35.85 36.40 35.75 36.25 548,746 +0.30(+0.83%)
Nov 21, 2017 36.25 36.80 35.69 35.95 991,596 -0.40(-1.10%)
Nov 20, 2017 36.25 36.60 35.70 36.35 761,239 +0.00(+0.00%)
Nov 17, 2017 35.95 36.35 35.65 36.35 1,018,779 +0.40(+1.11%)
Nov 16, 2017 34.85 35.95 34.55 35.95 1,213,259 +1.80(+5.27%)
Nov 15, 2017 34.35 34.55 32.95 34.15 1,358,790 -0.25(-0.73%)
Nov 14, 2017 33.60 34.45 33.50 34.40 966,369 +0.85(+2.53%)
Nov 13, 2017 33.45 34.00 33.35 33.55 824,394 +0.20(+0.60%)
Nov 10, 2017 33.20 33.45 32.90 33.35 1,474,843 +0.15(+0.45%)
Nov 09, 2017 32.95 33.45 32.90 33.20 648,099 +0.25(+0.76%)
Nov 08, 2017 32.50 33.25 32.30 32.95 1,237,220 +0.50(+1.54%)
Nov 07, 2017 32.90 33.25 32.35 32.45 847,682 -0.45(-1.37%)
Nov 06, 2017 33.60 33.63 32.30 32.90 1,077,944 -0.70(-2.08%)
Nov 03, 2017 32.65 34.20 32.65 33.60 1,600,456 +0.90(+2.75%)
Nov 02, 2017 35.75 35.95 32.45 32.70 2,698,343 -3.15(-8.79%)
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.