B&G Foods Holdings (NY: BGS )

11.44 -0.01 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 24.79 24.89 24.57 24.70 600,175 -0.03(-0.14%)
Oct 28, 2021 24.45 24.78 24.38 24.73 457,727 +0.29(+1.17%)
Oct 27, 2021 24.85 24.93 24.36 24.45 506,121 -0.28(-1.12%)
Oct 26, 2021 24.67 24.73 423,208 +0.11(+0.44%)
Oct 25, 2021 24.44 24.73 24.15 24.62 589,519 +0.21(+0.86%)
Oct 22, 2021 24.57 24.77 24.36 24.41 532,064 -0.18(-0.75%)
Oct 21, 2021 24.79 25.02 24.55 24.59 420,810 -0.18(-0.71%)
Oct 20, 2021 24.57 25.00 24.55 24.77 581,721 +0.22(+0.89%)
Oct 19, 2021 24.57 24.57 24.23 24.55 472,862 +0.07(+0.27%)
Oct 18, 2021 24.25 24.63 24.15 24.48 537,717 +0.31(+1.28%)
Oct 15, 2021 24.75 24.82 24.15 24.17 749,870 -0.55(-2.21%)
Oct 14, 2021 24.81 24.87 24.58 24.72 423,369 +0.05(+0.20%)
Oct 13, 2021 24.74 24.88 24.54 24.67 418,630 -0.11(-0.44%)
Oct 12, 2021 24.72 24.90 24.57 24.78 465,906 +0.13(+0.51%)
Oct 11, 2021 24.50 24.78 24.42 24.65 386,362 +0.17(+0.69%)
Oct 08, 2021 24.67 24.81 24.46 24.48 444,850 -0.18(-0.75%)
Oct 07, 2021 24.70 25.04 24.61 24.67 811,940 -0.11(-0.44%)
Oct 06, 2021 24.85 24.88 24.47 24.78 557,882 -0.10(-0.40%)
Oct 05, 2021 25.08 25.18 24.63 24.88 894,015 -0.39(-1.56%)
Oct 04, 2021 25.09 25.66 25.09 25.27 986,858 +0.08(+0.30%)
Oct 01, 2021 25.34 25.48 25.09 25.20 730,209 +0.12(+0.47%)
Sep 30, 2021 26.08 26.08 25.08 25.08 1,101,779 -1.05(-4.01%)
Sep 29, 2021 25.15 26.16 25.15 26.13 752,601 +0.91(+3.61%)
Sep 28, 2021 25.50 25.63 25.13 25.22 705,992 -0.21(-0.84%)
Sep 27, 2021 24.92 25.84 24.84 25.43 1,249,193 +0.72(+2.91%)
Sep 24, 2021 24.89 25.07 24.70 24.71 591,031 -0.17(-0.70%)
Sep 23, 2021 25.01 25.23 24.74 24.89 649,777 -0.10(-0.40%)
Sep 22, 2021 25.03 25.23 24.93 24.99 666,137 +0.10(+0.40%)
Sep 21, 2021 24.75 25.01 24.56 24.89 674,224 +0.21(+0.84%)
Sep 20, 2021 24.61 24.78 24.45 24.68 867,184 -0.10(-0.40%)
Sep 17, 2021 24.40 24.92 24.28 24.78 1,637,416 +0.45(+1.87%)
Sep 16, 2021 24.33 24.53 23.98 24.32 832,196 +0.00(+0.00%)
Sep 15, 2021 24.42 24.54 24.23 24.32 720,183 -0.09(-0.37%)
Sep 14, 2021 24.40 24.42 24.05 24.42 577,392 +0.07(+0.27%)
Sep 13, 2021 24.74 24.99 24.34 24.35 1,178,870 -0.40(-1.63%)
Sep 10, 2021 24.65 24.88 24.42 24.75 525,753 +0.03(+0.13%)
Sep 09, 2021 25.08 25.08 24.63 24.72 803,902 -0.50(-2.00%)
Sep 08, 2021 24.86 25.37 24.82 25.22 633,476 +0.36(+1.46%)
Sep 07, 2021 25.04 25.19 24.74 24.86 700,255 -0.34(-1.34%)
Sep 03, 2021 25.09 25.26 25.01 25.20 509,565 +0.06(+0.23%)
Sep 02, 2021 25.05 25.32 25.03 25.14 715,495 +0.21(+0.83%)
Sep 01, 2021 25.13 25.21 24.62 24.94 625,500 -0.14(-0.56%)
Aug 31, 2021 24.46 25.15 24.33 25.08 1,254,177 +0.71(+2.92%)
Aug 30, 2021 24.25 24.58 24.18 24.37 423,413 +0.16(+0.65%)
Aug 27, 2021 24.08 24.32 23.87 24.21 741,344 +0.19(+0.79%)
Aug 26, 2021 24.33 24.46 23.92 24.02 631,193 -0.34(-1.39%)
Aug 25, 2021 23.99 24.68 23.86 24.36 981,623 +0.32(+1.34%)
Aug 24, 2021 23.58 24.08 23.29 24.04 1,527,140 +0.45(+1.93%)
Aug 23, 2021 23.95 24.08 23.54 23.58 2,155,500 -1.21(-4.87%)
Aug 20, 2021 24.41 24.92 24.28 24.79 881,087 +0.38(+1.56%)
Aug 19, 2021 24.56 24.78 24.23 24.41 702,405 -0.23(-0.94%)
Aug 18, 2021 25.18 25.18 24.37 24.64 1,130,719 -0.53(-2.10%)
Aug 17, 2021 24.65 25.32 24.70 25.17 709,615 +0.47(+1.91%)
Aug 16, 2021 24.83 24.84 24.47 24.70 636,826 -0.13(-0.53%)
Aug 13, 2021 25.03 25.10 24.77 24.83 644,944 -0.08(-0.33%)
Aug 12, 2021 25.18 25.28 24.75 24.91 673,432 -0.27(-1.08%)
Aug 11, 2021 25.19 25.43 25.05 25.18 632,669 +0.15(+0.59%)
Aug 10, 2021 24.62 25.16 24.51 25.03 1,042,316 +0.41(+1.68%)
Aug 09, 2021 24.06 24.69 24.03 24.62 780,894 +0.59(+2.48%)
Aug 06, 2021 23.28 24.49 23.05 24.03 2,218,255 +0.78(+3.34%)
Aug 05, 2021 23.13 23.49 22.95 23.25 1,866,201 +0.13(+0.57%)
Aug 04, 2021 23.80 23.91 23.08 23.12 1,680,570 -0.75(-3.15%)
Aug 03, 2021 23.71 24.02 23.41 23.87 907,781 +0.07(+0.28%)
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.