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 (%)
Sep 30, 2020 27.57 27.96 27.40 27.77 743,565 -0.04(-0.14%)
Sep 29, 2020 28.06 28.08 27.42 27.81 612,358 -0.69(-2.42%)
Sep 28, 2020 28.15 28.60 28.02 28.50 787,190 +0.56(+2.00%)
Sep 25, 2020 27.86 28.12 27.59 27.94 755,200 +0.08(+0.29%)
Sep 24, 2020 27.06 28.21 26.80 27.86 889,200 +0.74(+2.73%)
Sep 23, 2020 27.81 28.01 27.10 27.12 924,468 -0.51(-1.85%)
Sep 22, 2020 27.97 28.23 27.53 27.63 834,865 -0.17(-0.61%)
Sep 21, 2020 27.00 27.82 26.93 27.80 1,045,911 +0.56(+2.06%)
Sep 18, 2020 27.32 27.32 26.83 27.24 1,825,500 +0.24(+0.89%)
Sep 17, 2020 26.61 27.06 26.10 27.00 1,099,227 +0.60(+2.27%)
Sep 16, 2020 26.35 26.96 25.88 26.40 1,120,937 +0.11(+0.42%)
Sep 15, 2020 27.21 27.33 26.11 26.29 1,543,106 -0.74(-2.74%)
Sep 14, 2020 26.64 27.42 26.16 27.03 1,095,615 +0.56(+2.12%)
Sep 11, 2020 27.23 27.58 26.28 26.47 1,533,500 -0.59(-2.18%)
Sep 10, 2020 28.68 28.68 26.53 27.06 2,109,998 -1.66(-5.78%)
Sep 09, 2020 28.59 28.99 28.14 28.72 1,016,544 +0.61(+2.17%)
Sep 08, 2020 30.00 30.02 28.05 28.11 1,616,992 -1.89(-6.30%)
Sep 04, 2020 30.75 30.91 29.55 30.00 1,056,000 -0.46(-1.51%)
Sep 03, 2020 31.01 31.44 29.93 30.46 862,571 -0.55(-1.77%)
Sep 02, 2020 30.52 31.49 30.49 31.01 694,053 +0.48(+1.57%)
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.