B&G Foods Holdings (NY: BGS )

30.79 USD +0.46 (+1.52%)
Official Closing Price Updated: 7:41 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 14.00 15.49 13.90 14.80 4,355,500 +0.52(+3.64%)
Feb 27, 2020 15.36 15.56 14.25 14.28 3,597,183 -1.47(-9.33%)
Feb 26, 2020 14.06 15.99 13.85 15.75 7,926,075 +2.97(+23.24%)
Feb 25, 2020 13.25 13.38 12.70 12.78 2,006,273 -0.31(-2.37%)
Feb 24, 2020 13.49 13.58 12.97 13.09 2,377,604 -0.62(-4.52%)
Feb 21, 2020 13.81 14.11 13.70 13.71 1,369,300 -0.10(-0.72%)
Feb 20, 2020 13.74 14.05 13.74 13.81 1,448,056 +0.16(+1.17%)
Feb 19, 2020 13.90 14.30 13.61 13.65 2,042,823 -0.16(-1.16%)
Feb 18, 2020 13.63 13.89 13.44 13.81 1,508,333 +0.19(+1.40%)
Feb 14, 2020 13.60 13.89 13.51 13.62 1,148,000 -0.01(-0.07%)
Feb 13, 2020 13.94 14.13 13.61 13.63 1,245,614 -0.31(-2.22%)
Feb 12, 2020 14.14 14.38 13.94 13.94 1,217,847 -0.16(-1.13%)
Feb 11, 2020 13.90 14.54 13.85 14.10 1,834,851 +0.27(+1.95%)
Feb 10, 2020 14.42 14.50 13.80 13.83 1,779,814 -0.58(-4.02%)
Feb 07, 2020 14.54 14.74 14.40 14.41 1,179,100 -0.04(-0.28%)
Feb 06, 2020 15.27 15.58 14.32 14.45 2,096,043 -0.80(-5.25%)
Feb 05, 2020 14.89 15.49 14.89 15.25 1,347,824 +0.33(+2.21%)
Feb 04, 2020 15.40 15.42 14.91 14.92 1,747,943 -0.45(-2.93%)
Feb 03, 2020 16.01 16.14 15.34 15.37 1,450,133 -0.69(-4.30%)
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%)
Jan 02, 2020 17.99 18.09 17.35 17.47 1,132,429 -0.46(-2.57%)
Dec 31, 2019 17.44 18.01 17.43 17.93 1,494,100 +0.39(+2.22%)
Dec 30, 2019 17.66 17.86 17.35 17.54 1,468,275 -0.68(-3.73%)
Dec 27, 2019 17.98 18.22 17.86 18.22 1,280,900 +0.41(+2.30%)
Dec 26, 2019 18.19 18.28 17.75 17.81 1,141,664 -0.41(-2.25%)
Dec 24, 2019 17.83 18.27 17.80 18.22 603,200 +0.44(+2.47%)
Dec 23, 2019 18.25 18.25 17.69 17.78 994,905 -0.14(-0.78%)
Dec 20, 2019 17.70 17.94 17.56 17.92 2,673,300 +0.26(+1.47%)
Dec 19, 2019 17.29 17.66 17.29 17.66 978,733 +0.37(+2.14%)
Dec 18, 2019 17.25 17.43 16.87 17.29 1,173,320 +0.09(+0.52%)
Dec 17, 2019 17.18 17.35 17.07 17.20 870,198 -0.03(-0.17%)
Dec 16, 2019 16.67 17.41 16.67 17.23 1,004,247 +0.53(+3.17%)
Dec 13, 2019 17.17 17.23 16.68 16.70 809,900 -0.47(-2.74%)
Dec 12, 2019 17.64 17.73 17.09 17.17 1,352,067 -0.46(-2.61%)
Dec 11, 2019 17.50 17.67 17.32 17.63 1,004,257 +0.17(+0.97%)
Dec 10, 2019 17.34 17.52 17.20 17.46 1,154,625 +0.15(+0.87%)
Dec 09, 2019 17.35 17.69 17.24 17.31 975,080 +0.01(+0.06%)
Dec 06, 2019 16.90 17.31 16.87 17.30 992,600 +0.49(+2.91%)
Dec 05, 2019 16.66 16.85 16.63 16.81 757,632 +0.20(+1.20%)
Dec 04, 2019 16.54 16.74 16.45 16.61 828,824 +0.02(+0.12%)
Dec 03, 2019 16.47 16.65 16.36 16.59 845,995 +0.00(+0.00%)
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.