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 (%)
May 29, 2020 23.40 23.55 22.94 23.22 970,000 -0.17(-0.73%)
May 28, 2020 24.00 24.05 23.33 23.39 977,754 -0.54(-2.26%)
May 27, 2020 22.85 23.98 22.77 23.93 1,566,718 +1.11(+4.86%)
May 26, 2020 22.61 23.04 22.53 22.82 1,547,199 +0.55(+2.47%)
May 22, 2020 22.15 22.36 21.92 22.27 988,000 +0.18(+0.81%)
May 21, 2020 22.29 22.39 21.91 22.09 1,052,938 -0.25(-1.12%)
May 20, 2020 23.26 23.32 22.30 22.34 1,153,710 -0.71(-3.08%)
May 19, 2020 23.55 23.98 23.04 23.05 847,478 -0.69(-2.91%)
May 18, 2020 24.22 24.67 23.46 23.74 1,235,897 -0.25(-1.04%)
May 15, 2020 23.91 24.82 23.75 23.99 1,438,400 +0.27(+1.14%)
May 14, 2020 24.75 25.04 23.37 23.72 1,817,504 -1.14(-4.59%)
May 13, 2020 24.52 25.20 23.84 24.86 2,703,329 +1.36(+5.79%)
May 12, 2020 21.61 24.68 21.60 23.50 3,369,980 +1.94(+9.00%)
May 11, 2020 21.00 22.02 20.81 21.56 1,460,876 +0.59(+2.81%)
May 08, 2020 20.73 21.03 20.57 20.97 1,088,300 +0.31(+1.50%)
May 07, 2020 21.02 21.09 19.87 20.66 1,164,255 -0.34(-1.62%)
May 06, 2020 20.75 22.24 20.66 21.00 2,616,774 +1.47(+7.53%)
May 05, 2020 19.72 20.20 19.51 19.53 1,265,990 -0.19(-0.96%)
May 04, 2020 19.63 19.80 19.11 19.72 1,420,231 +0.08(+0.41%)
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.