B&G Foods Holdings (NY: BGS )

30.07 USD +1.87 (+6.63%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.13 16.34 16.04 16.06 789,800 -0.18(-1.11%)
Jan 30, 2020 16.13 16.25 15.96 16.24 656,251 +0.18(+1.12%)
Jan 29, 2020 16.18 16.23 15.90 16.06 806,552 -0.09(-0.56%)
Jan 28, 2020 16.58 16.80 16.12 16.15 1,600,865 -0.38(-2.30%)
Jan 27, 2020 16.24 16.66 16.08 16.53 1,763,310 +0.18(+1.10%)
Jan 24, 2020 16.41 16.41 16.20 16.35 701,200 +0.01(+0.06%)
Jan 23, 2020 16.13 16.35 15.90 16.34 1,082,212 +0.08(+0.49%)
Jan 22, 2020 15.97 16.36 15.95 16.26 924,184 +0.22(+1.37%)
Jan 21, 2020 15.78 16.20 15.63 16.04 1,570,248 +0.36(+2.30%)
Jan 17, 2020 15.40 15.89 15.40 15.68 1,919,900 +0.27(+1.75%)
Jan 16, 2020 15.80 15.91 15.38 15.41 2,382,429 -0.39(-2.47%)
Jan 15, 2020 16.20 16.28 15.45 15.80 3,089,682 -0.59(-3.60%)
Jan 14, 2020 16.41 16.43 16.05 16.39 1,032,084 -0.02(-0.12%)
Jan 13, 2020 16.50 16.61 16.39 16.41 1,311,980 -0.08(-0.49%)
Jan 10, 2020 16.35 16.71 16.35 16.49 994,200 +0.14(+0.86%)
Jan 09, 2020 16.50 16.60 16.23 16.35 1,391,061 -0.16(-0.97%)
Jan 08, 2020 16.75 16.76 16.42 16.51 1,515,271 -0.26(-1.55%)
Jan 07, 2020 17.30 17.45 16.68 16.77 1,481,318 -0.61(-3.51%)
Jan 06, 2020 17.56 17.75 17.38 17.38 1,315,957 -0.24(-1.36%)
Jan 03, 2020 17.39 17.64 17.27 17.62 1,105,400 +0.15(+0.86%)
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.