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 (%)
Mar 31, 2021 25.71 26.08 24.91 25.29 1,735,424 -0.33(-1.27%)
Mar 30, 2021 26.24 26.26 25.51 25.61 1,392,665 -0.48(-1.83%)
Mar 29, 2021 26.64 27.55 25.99 26.09 2,119,360 -0.74(-2.75%)
Mar 26, 2021 26.37 27.00 26.17 26.83 1,348,165 +0.69(+2.64%)
Mar 25, 2021 25.46 26.41 25.09 26.14 1,577,090 +0.81(+3.20%)
Mar 24, 2021 26.36 26.36 25.12 25.33 2,086,382 -1.04(-3.93%)
Mar 23, 2021 26.69 27.05 26.23 26.36 1,540,480 -0.41(-1.53%)
Mar 22, 2021 26.15 26.80 25.85 26.77 1,922,145 +0.25(+0.94%)
Mar 19, 2021 25.58 26.75 25.47 26.52 2,812,126 +1.07(+4.22%)
Mar 18, 2021 26.00 26.00 25.23 25.45 1,556,017 -0.41(-1.58%)
Mar 17, 2021 25.56 26.31 25.35 25.86 1,160,773 +0.21(+0.81%)
Mar 16, 2021 25.60 25.83 25.22 25.65 1,043,881 +0.03(+0.13%)
Mar 15, 2021 26.02 26.37 25.29 25.62 2,085,439 -0.32(-1.24%)
Mar 12, 2021 25.83 26.29 25.58 25.94 1,777,194 +0.18(+0.72%)
Mar 11, 2021 25.67 26.07 25.15 25.75 1,594,690 +0.34(+1.36%)
Mar 10, 2021 25.19 25.79 24.81 25.41 1,850,143 +0.66(+2.66%)
Mar 09, 2021 24.87 25.53 24.59 24.75 1,659,970 +0.20(+0.82%)
Mar 08, 2021 24.27 25.40 23.75 24.55 2,319,545 +0.43(+1.76%)
Mar 05, 2021 22.79 24.45 22.36 24.12 4,059,328 +1.50(+6.63%)
Mar 04, 2021 22.53 23.33 22.40 22.62 3,473,331 -0.01(-0.04%)
Mar 03, 2021 22.69 23.19 21.82 22.63 7,574,579 -1.76(-7.20%)
Mar 02, 2021 24.85 25.05 24.28 24.39 2,756,797 -0.31(-1.27%)
Mar 01, 2021 24.57 25.07 24.28 24.70 1,556,943 +0.37(+1.52%)
Feb 26, 2021 25.01 25.41 24.19 24.33 2,565,577 -0.55(-2.22%)
Feb 25, 2021 25.57 26.47 24.83 24.89 2,847,109 -0.23(-0.93%)
Feb 24, 2021 25.54 25.67 24.71 25.12 1,957,199 -0.20(-0.79%)
Feb 23, 2021 24.55 25.47 23.74 25.32 1,773,423 +0.53(+2.14%)
Feb 22, 2021 24.90 25.52 24.75 24.79 1,436,328 -0.11(-0.45%)
Feb 19, 2021 24.81 25.28 24.47 24.90 952,291 +0.12(+0.49%)
Feb 18, 2021 25.42 25.66 24.73 24.78 1,856,890 -0.53(-2.09%)
Feb 17, 2021 25.10 25.46 24.53 25.31 1,190,190 +0.26(+1.02%)
Feb 16, 2021 26.23 26.34 24.73 25.06 1,939,306 -1.10(-4.20%)
Feb 12, 2021 26.28 26.64 25.80 26.15 775,543 -0.14(-0.52%)
Feb 11, 2021 26.48 26.95 25.93 26.29 935,677 -0.18(-0.70%)
Feb 10, 2021 26.76 27.00 25.65 26.48 1,248,295 -0.11(-0.42%)
Feb 09, 2021 26.88 27.11 26.37 26.59 893,912 -0.11(-0.42%)
Feb 08, 2021 26.58 26.82 25.56 26.70 1,381,570 +0.55(+2.09%)
Feb 05, 2021 26.10 26.37 25.76 26.15 1,185,378 +0.09(+0.34%)
Feb 04, 2021 26.31 26.31 25.52 26.07 1,576,105 -0.28(-1.07%)
Feb 03, 2021 25.95 26.52 24.28 26.35 3,143,360 +0.39(+1.48%)
Feb 02, 2021 29.51 29.80 25.59 25.96 4,822,729 -3.99(-13.31%)
Feb 01, 2021 30.31 30.57 29.11 29.95 3,090,663 -0.60(-1.97%)
Jan 29, 2021 31.01 32.04 29.52 30.55 4,517,649 +0.46(+1.52%)
Jan 28, 2021 32.27 32.27 27.32 30.09 7,467,085 -2.84(-8.62%)
Jan 27, 2021 30.13 38.38 29.95 32.93 16,925,224 +2.80(+9.29%)
Jan 26, 2021 27.48 30.17 27.47 30.13 5,785,461 +2.83(+10.37%)
Jan 25, 2021 25.27 33.42 24.95 27.30 19,637,016 +3.19(+13.24%)
Jan 22, 2021 23.72 24.17 23.35 24.11 1,039,044 +0.38(+1.59%)
Jan 21, 2021 23.76 24.07 23.67 23.73 994,487 -0.03(-0.14%)
Jan 20, 2021 23.68 23.79 23.24 23.76 1,415,416 +0.19(+0.82%)
Jan 19, 2021 22.82 23.69 22.62 23.57 2,328,028 +0.92(+4.07%)
Jan 15, 2021 22.50 22.99 22.11 22.65 2,238,383 +0.17(+0.75%)
Jan 14, 2021 21.92 22.50 21.83 22.48 2,219,652 +0.60(+2.75%)
Jan 13, 2021 21.39 22.19 21.39 21.88 1,825,971 +0.49(+2.29%)
Jan 12, 2021 21.90 21.90 21.16 21.39 3,523,901 -0.50(-2.27%)
Jan 11, 2021 22.17 22.25 21.60 21.89 1,769,415 -0.28(-1.27%)
Jan 08, 2021 22.49 22.66 21.70 22.17 2,321,396 -0.24(-1.07%)
Jan 07, 2021 22.22 22.69 21.74 22.41 2,568,926 +0.34(+1.56%)
Jan 06, 2021 21.86 22.51 21.69 22.06 3,555,229 +0.63(+2.92%)
Jan 05, 2021 21.66 22.35 21.12 21.44 2,760,779 -0.79(-3.54%)
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.