B&G Foods Holdings (NY: BGS )

30.40 USD -0.39 (-1.27%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.50 24.69 23.96 24.38 862,755 -0.08(-0.33%)
Jun 29, 2020 23.97 24.73 23.91 24.46 978,231 +0.16(+0.66%)
Jun 26, 2020 24.53 24.76 24.05 24.30 1,938,200 -0.34(-1.38%)
Jun 25, 2020 24.30 24.66 24.12 24.64 664,183 +0.31(+1.27%)
Jun 24, 2020 24.00 24.53 23.68 24.33 886,612 +0.42(+1.76%)
Jun 23, 2020 24.25 24.37 23.91 23.91 781,119 -0.15(-0.62%)
Jun 22, 2020 24.37 24.40 23.75 24.06 984,109 -0.30(-1.23%)
Jun 19, 2020 24.43 24.69 24.23 24.36 1,431,900 +0.06(+0.25%)
Jun 18, 2020 24.36 24.52 23.99 24.30 595,061 -0.02(-0.08%)
Jun 17, 2020 24.35 24.56 24.18 24.32 583,124 -0.02(-0.08%)
Jun 16, 2020 24.70 24.83 23.71 24.34 1,026,530 +0.02(+0.08%)
Jun 15, 2020 23.00 24.67 22.64 24.32 1,550,414 +1.08(+4.65%)
Jun 12, 2020 22.67 23.42 22.30 23.24 1,489,100 +1.37(+6.26%)
Jun 11, 2020 24.81 24.92 20.63 21.87 4,723,212 -3.47(-13.69%)
Jun 10, 2020 25.41 25.59 25.13 25.34 800,281 +0.04(+0.16%)
Jun 09, 2020 26.00 26.00 25.13 25.30 1,190,205 -0.95(-3.62%)
Jun 08, 2020 24.93 26.39 24.87 26.25 1,940,608 +1.51(+6.10%)
Jun 05, 2020 24.36 24.82 23.32 24.74 1,701,200 +0.49(+2.02%)
Jun 04, 2020 24.27 25.33 23.86 24.25 1,935,794 +0.20(+0.83%)
Jun 03, 2020 24.75 25.27 23.41 24.05 2,071,078 -0.01(-0.04%)
Jun 02, 2020 24.04 24.37 23.67 24.06 699,909 -0.11(-0.46%)
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.