B&G Foods Holdings (NY: BGS )

30.33 USD -0.69 (-2.22%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 26.70 26.99 26.36 26.56 901,200 -0.39(-1.45%)
Oct 29, 2020 27.00 27.14 26.47 26.95 995,385 +0.16(+0.60%)
Oct 28, 2020 28.32 28.45 26.38 26.79 1,431,783 -1.95(-6.78%)
Oct 27, 2020 29.12 29.26 28.29 28.74 1,475,363 +0.85(+3.05%)
Oct 26, 2020 28.00 28.32 27.84 27.89 606,871 -0.29(-1.03%)
Oct 23, 2020 28.11 28.28 27.88 28.18 413,600 +0.07(+0.25%)
Oct 22, 2020 28.08 28.29 27.95 28.11 540,017 +0.08(+0.29%)
Oct 21, 2020 27.90 28.33 27.82 28.03 417,029 +0.07(+0.25%)
Oct 20, 2020 28.67 28.79 27.91 27.96 602,238 -0.57(-2.00%)
Oct 19, 2020 28.45 28.97 28.05 28.53 684,116 +0.00(+0.00%)
Oct 16, 2020 29.42 29.51 28.45 28.53 697,400 -0.85(-2.89%)
Oct 15, 2020 28.77 30.10 28.65 29.38 1,048,487 +0.36(+1.24%)
Oct 14, 2020 29.25 29.38 29.01 29.02 501,906 -0.24(-0.82%)
Oct 13, 2020 28.80 29.40 28.78 29.26 632,071 +0.16(+0.55%)
Oct 12, 2020 28.73 29.15 28.37 29.10 604,528 +0.37(+1.29%)
Oct 09, 2020 28.75 29.12 28.70 28.73 536,000 +0.22(+0.77%)
Oct 08, 2020 28.53 28.97 28.36 28.51 447,936 +0.03(+0.11%)
Oct 07, 2020 28.32 28.59 28.03 28.48 681,213 +0.28(+0.99%)
Oct 06, 2020 28.33 28.70 28.10 28.20 638,569 -0.13(-0.46%)
Oct 05, 2020 28.22 28.66 27.82 28.33 569,465 +0.14(+0.50%)
Oct 02, 2020 27.52 28.33 27.50 28.19 611,900 +0.38(+1.37%)
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.