B&G Foods Holdings (NY: BGS )

11.44 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 26.28 26.52 26.03 26.18 616,241 -0.20(-0.74%)
Dec 30, 2021 26.16 26.43 25.94 26.38 642,438 +0.26(+0.99%)
Dec 29, 2021 26.66 26.68 26.11 26.12 664,050 -0.45(-1.70%)
Dec 28, 2021 26.47 26.70 26.45 26.57 548,591 +0.08(+0.28%)
Dec 27, 2021 26.21 26.50 26.03 26.50 489,035 +0.29(+1.12%)
Dec 23, 2021 25.94 26.29 25.93 26.20 457,479 +0.38(+1.46%)
Dec 22, 2021 25.86 25.95 25.48 25.82 652,219 -0.04(-0.16%)
Dec 21, 2021 25.67 25.93 25.40 25.87 626,050 +0.06(+0.23%)
Dec 20, 2021 26.01 26.15 25.56 25.81 750,689 -0.37(-1.41%)
Dec 17, 2021 25.77 26.36 25.77 26.18 3,738,239 +0.48(+1.86%)
Dec 16, 2021 25.17 25.84 25.17 25.70 1,747,154 +0.55(+2.17%)
Dec 15, 2021 25.05 25.30 24.97 25.15 997,370 +0.18(+0.74%)
Dec 14, 2021 25.10 25.25 24.78 24.97 1,878,318 -0.13(-0.53%)
Dec 13, 2021 25.15 25.30 24.84 25.10 914,001 -0.14(-0.56%)
Dec 10, 2021 25.04 25.25 24.94 25.25 724,706 +0.20(+0.80%)
Dec 09, 2021 24.99 25.24 24.99 25.04 908,917 -0.05(-0.20%)
Dec 08, 2021 24.96 25.23 24.73 25.09 977,227 +0.13(+0.54%)
Dec 07, 2021 25.27 25.45 24.86 24.96 1,502,036 -0.35(-1.39%)
Dec 06, 2021 25.23 25.53 25.07 25.31 813,663 +0.03(+0.13%)
Dec 03, 2021 25.56 25.59 24.84 25.28 794,230 -0.13(-0.50%)
Dec 02, 2021 25.21 25.71 25.17 25.41 693,902 +0.26(+1.03%)
Dec 01, 2021 25.48 25.90 25.04 25.15 1,068,844 -0.13(-0.53%)
Nov 30, 2021 25.29 25.54 25.26 25.28 829,515 -0.14(-0.56%)
Nov 29, 2021 25.74 25.77 25.24 25.42 899,147 -0.17(-0.66%)
Nov 26, 2021 25.59 25.98 25.49 25.59 814,594 -0.03(-0.13%)
Nov 24, 2021 25.80 26.03 25.61 25.62 994,203 -0.18(-0.71%)
Nov 23, 2021 26.11 26.29 25.80 25.81 556,180 -0.28(-1.06%)
Nov 22, 2021 25.80 26.14 25.72 26.08 737,514 +0.29(+1.11%)
Nov 19, 2021 25.90 26.14 25.72 25.80 1,037,296 -0.20(-0.77%)
Nov 18, 2021 27.18 26.03 25.90 26.00 1,362,913 -1.17(-4.29%)
Nov 17, 2021 27.31 27.57 26.96 27.17 749,168 -0.32(-1.16%)
Nov 16, 2021 27.70 27.82 27.39 27.49 566,296 -0.28(-1.00%)
Nov 15, 2021 27.80 27.83 27.19 27.76 608,488 +0.13(+0.49%)
Nov 12, 2021 27.53 27.80 27.27 27.63 539,175 +0.22(+0.80%)
Nov 11, 2021 27.28 27.70 27.13 27.41 595,518 +0.02(+0.06%)
Nov 10, 2021 27.75 27.37 27.39 702,072 -0.34(-1.24%)
Nov 09, 2021 28.43 28.43 27.65 27.74 787,132 -0.57(-2.02%)
Nov 08, 2021 27.96 28.59 27.81 28.31 1,279,435 +0.44(+1.57%)
Nov 05, 2021 25.63 28.30 25.63 27.87 2,049,134 +0.60(+2.18%)
Nov 04, 2021 27.53 28.11 26.92 27.28 1,534,547 -0.62(-2.23%)
Nov 03, 2021 26.19 28.06 26.16 27.90 3,466,027 +1.75(+6.67%)
Nov 02, 2021 25.31 26.23 25.07 26.15 1,203,861 +0.76(+3.01%)
Nov 01, 2021 24.71 25.56 24.70 25.39 886,201 +0.69(+2.78%)
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%)
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.