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 (%)
Jul 31, 2020 28.50 29.65 28.25 28.91 2,325,000 +1.32(+4.78%)
Jul 30, 2020 27.90 28.32 27.13 27.59 1,250,369 -0.09(-0.33%)
Jul 29, 2020 27.40 27.89 26.99 27.68 1,281,035 +0.59(+2.18%)
Jul 28, 2020 26.96 27.80 26.65 27.09 1,574,879 -0.02(-0.07%)
Jul 27, 2020 26.41 27.21 26.34 27.11 1,203,618 +0.91(+3.47%)
Jul 24, 2020 26.62 26.95 26.08 26.20 637,000 -0.45(-1.69%)
Jul 23, 2020 26.25 26.96 26.19 26.65 506,774 +0.38(+1.45%)
Jul 22, 2020 26.42 26.45 26.01 26.27 433,722 -0.19(-0.72%)
Jul 21, 2020 25.90 26.61 25.84 26.46 632,854 +0.76(+2.96%)
Jul 20, 2020 26.00 26.06 25.11 25.70 646,764 -0.40(-1.53%)
Jul 17, 2020 25.73 26.36 25.64 26.10 812,600 +0.57(+2.23%)
Jul 16, 2020 25.37 25.71 25.35 25.53 407,829 +0.15(+0.59%)
Jul 15, 2020 25.99 26.08 25.36 25.38 756,440 -0.27(-1.05%)
Jul 14, 2020 24.90 25.70 24.82 25.65 521,776 +0.80(+3.22%)
Jul 13, 2020 25.17 25.36 24.81 24.85 649,094 -0.12(-0.48%)
Jul 10, 2020 24.27 25.00 23.80 24.97 638,900 +0.52(+2.13%)
Jul 09, 2020 25.50 25.52 24.30 24.45 954,686 -1.01(-3.97%)
Jul 08, 2020 25.54 25.59 25.09 25.46 800,854 +0.10(+0.39%)
Jul 07, 2020 24.70 25.54 24.62 25.36 782,252 +0.51(+2.05%)
Jul 06, 2020 24.65 25.23 24.56 24.85 805,837 +0.50(+2.05%)
Jul 02, 2020 24.46 24.66 24.23 24.35 503,800 +0.18(+0.74%)
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.