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 (%)
Jun 30, 2021 27.17 27.45 26.93 27.09 711,002 +0.07(+0.24%)
Jun 29, 2021 27.09 27.42 26.88 27.03 672,792 -0.07(-0.26%)
Jun 28, 2021 27.40 27.49 27.01 27.10 919,480 -0.24(-0.89%)
Jun 25, 2021 27.26 27.49 27.06 27.34 3,767,041 +0.37(+1.36%)
Jun 24, 2021 26.84 27.19 26.78 26.97 761,630 +0.17(+0.64%)
Jun 23, 2021 27.23 27.23 26.68 26.80 1,000,913 -0.27(-0.99%)
Jun 22, 2021 26.92 27.31 26.84 27.07 770,515 +0.10(+0.36%)
Jun 21, 2021 26.97 27.19 26.56 26.97 926,895 +0.00(+0.00%)
Jun 18, 2021 27.18 27.22 26.38 26.97 1,575,367 -0.25(-0.93%)
Jun 17, 2021 27.14 27.59 26.76 27.23 1,212,186 +0.16(+0.60%)
Jun 16, 2021 27.27 27.54 26.44 27.06 1,513,921 -0.50(-1.83%)
Jun 15, 2021 28.46 29.73 27.09 27.57 5,542,698 -0.17(-0.62%)
Jun 14, 2021 27.01 27.82 26.48 27.74 1,951,807 +0.88(+3.27%)
Jun 11, 2021 26.74 27.10 26.62 26.86 1,254,788 +0.20(+0.73%)
Jun 10, 2021 27.47 27.47 26.25 26.66 1,711,932 -0.71(-2.59%)
Jun 09, 2021 26.77 27.75 26.59 27.37 3,042,088 +0.57(+2.13%)
Jun 08, 2021 26.48 27.05 26.26 26.80 1,193,054 +0.41(+1.54%)
Jun 07, 2021 25.78 26.40 25.61 26.40 1,245,129 +0.85(+3.35%)
Jun 04, 2021 26.18 26.30 25.52 25.54 1,348,069 -0.58(-2.21%)
Jun 03, 2021 27.00 27.36 25.91 26.12 2,889,418 -1.66(-5.98%)
Jun 02, 2021 24.72 29.64 24.55 27.78 9,280,022 +3.19(+12.98%)
Jun 01, 2021 24.60 25.13 24.45 24.59 1,110,468 -0.33(-1.31%)
May 28, 2021 24.45 25.15 24.43 24.91 1,316,668 +0.57(+2.34%)
May 27, 2021 24.63 24.71 24.18 24.34 1,044,390 -0.33(-1.35%)
May 26, 2021 24.03 24.68 23.99 24.68 1,175,244 +0.73(+3.06%)
May 25, 2021 23.94 24.01 23.61 23.94 944,004 +0.06(+0.24%)
May 24, 2021 23.97 24.15 23.75 23.89 677,910 +0.02(+0.10%)
May 21, 2021 24.12 24.32 23.83 23.86 598,418 -0.24(-1.01%)
May 20, 2021 24.13 24.42 24.04 24.11 857,081 +0.02(+0.10%)
May 19, 2021 23.92 24.12 23.65 24.08 880,844 +0.11(+0.48%)
May 18, 2021 23.63 24.16 23.62 23.97 867,632 +0.32(+1.34%)
May 17, 2021 24.43 24.45 23.65 23.65 1,285,533 -0.79(-3.23%)
May 14, 2021 23.89 24.60 23.87 24.44 1,486,536 +0.61(+2.56%)
May 13, 2021 23.24 23.88 23.07 23.83 1,068,644 +0.51(+2.20%)
May 12, 2021 23.21 23.94 22.67 23.32 2,433,464 +0.01(+0.04%)
May 11, 2021 23.50 23.68 23.21 23.31 1,865,647 -0.37(-1.55%)
May 10, 2021 23.96 24.05 23.59 23.68 1,144,819 -0.22(-0.92%)
May 07, 2021 24.01 24.07 23.79 23.90 1,475,454 -0.24(-0.98%)
May 06, 2021 24.02 24.43 23.86 24.13 1,545,124 +0.27(+1.13%)
May 05, 2021 23.95 24.06 23.54 23.86 1,125,742 -0.02(-0.07%)
May 04, 2021 23.65 23.90 23.33 23.88 861,166 +0.28(+1.21%)
May 03, 2021 23.77 23.93 23.48 23.59 1,027,259 -0.16(-0.69%)
Apr 30, 2021 23.97 23.97 23.54 23.76 1,008,391 -0.20(-0.85%)
Apr 29, 2021 23.95 24.02 23.69 23.96 733,372 +0.31(+1.31%)
Apr 28, 2021 23.65 23.91 23.57 23.65 813,799 +0.05(+0.21%)
Apr 27, 2021 23.98 24.06 23.55 23.60 1,557,130 -0.42(-1.76%)
Apr 26, 2021 24.42 24.43 23.86 24.03 1,019,217 -0.26(-1.07%)
Apr 23, 2021 24.69 24.74 24.03 24.29 1,218,422 -0.46(-1.84%)
Apr 22, 2021 24.80 24.97 24.60 24.74 720,258 -0.08(-0.33%)
Apr 21, 2021 24.70 25.18 24.67 24.82 787,933 +0.19(+0.76%)
Apr 20, 2021 24.43 24.78 24.40 24.64 734,488 +0.07(+0.30%)
Apr 19, 2021 24.54 24.66 24.29 24.56 745,093 +0.08(+0.33%)
Apr 16, 2021 24.22 24.52 23.91 24.48 1,096,088 +0.15(+0.60%)
Apr 15, 2021 24.35 24.37 23.99 24.34 708,707 +0.12(+0.50%)
Apr 14, 2021 24.16 24.45 23.86 24.21 1,074,756 +0.05(+0.20%)
Apr 13, 2021 24.43 24.78 24.06 24.16 991,203 -0.27(-1.10%)
Apr 12, 2021 24.16 24.67 24.06 24.43 1,082,519 +0.39(+1.63%)
Apr 09, 2021 24.08 24.25 23.75 24.04 1,329,087 -0.18(-0.74%)
Apr 08, 2021 24.60 24.60 24.03 24.22 1,498,811 -0.36(-1.46%)
Apr 07, 2021 24.83 24.86 24.47 24.58 1,076,461 -0.15(-0.59%)
Apr 06, 2021 24.71 24.93 24.57 24.73 1,041,514 +0.02(+0.10%)
Apr 05, 2021 24.61 24.98 24.23 24.70 1,158,044 +0.05(+0.20%)
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.