B&G Foods Holdings (NY: BGS )

11.63 +0.19 (+1.62%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 22.21 22.27 21.58 22.22 2,837,220 -0.02(-0.11%)
Dec 31, 2020 22.25 22.25 22.25 2,467,573 -0.34(-1.49%)
Dec 30, 2020 23.88 24.50 22.45 22.58 2,467,573 -1.22(-5.11%)
Dec 29, 2020 23.89 24.12 23.69 23.80 966,363 -0.07(-0.30%)
Dec 28, 2020 24.24 24.35 23.30 23.87 1,827,668 -0.21(-0.85%)
Dec 24, 2020 24.47 24.51 24.03 24.08 872,305 -0.32(-1.33%)
Dec 23, 2020 24.82 24.93 24.19 24.40 1,020,235 -0.08(-0.32%)
Dec 22, 2020 23.89 24.48 23.89 24.48 1,217,847 +0.59(+2.48%)
Dec 21, 2020 23.65 23.93 23.55 23.89 952,663 +0.32(+1.37%)
Dec 18, 2020 23.30 23.67 23.30 23.56 3,640,811 +0.32(+1.36%)
Dec 17, 2020 23.40 23.45 22.91 23.25 850,992 +0.06(+0.24%)
Dec 16, 2020 23.10 23.29 22.99 23.19 788,001 +0.17(+0.72%)
Dec 15, 2020 23.08 23.35 22.84 23.03 609,144 +0.06(+0.24%)
Dec 14, 2020 23.25 23.52 22.90 22.97 964,628 -0.24(-1.02%)
Dec 11, 2020 23.11 23.36 23.00 23.21 886,109 +0.16(+0.69%)
Dec 10, 2020 22.66 23.07 22.11 23.05 1,685,269 +0.40(+1.78%)
Dec 09, 2020 22.84 23.15 22.59 22.65 1,345,921 -0.07(-0.31%)
Dec 08, 2020 21.86 22.77 21.74 22.72 1,681,997 +0.94(+4.31%)
Dec 07, 2020 21.85 22.10 21.57 21.78 728,616 -0.05(-0.22%)
Dec 04, 2020 21.68 22.09 21.62 21.83 907,764 +0.19(+0.88%)
Dec 03, 2020 21.12 21.64 20.84 21.64 1,280,729 +0.50(+2.35%)
Dec 02, 2020 21.68 21.73 21.00 21.14 1,223,493 -0.54(-2.51%)
Dec 01, 2020 21.87 21.90 21.34 21.68 1,048,253 -0.18(-0.83%)
Nov 30, 2020 21.33 21.86 21.24 21.86 1,356,789 +0.68(+3.21%)
Nov 27, 2020 20.85 21.32 20.66 21.19 508,338 +0.36(+1.74%)
Nov 25, 2020 21.24 21.30 20.78 20.82 720,589 -0.38(-1.79%)
Nov 24, 2020 20.81 21.40 20.69 21.20 1,147,133 +0.48(+2.32%)
Nov 23, 2020 20.70 21.00 20.41 20.72 1,238,135 +0.00(+0.00%)
Nov 20, 2020 20.88 21.00 20.37 20.72 1,331,126 -0.26(-1.24%)
Nov 19, 2020 20.65 21.00 20.55 20.98 732,980 +0.27(+1.30%)
Nov 18, 2020 21.00 21.19 20.70 20.71 1,049,480 -0.18(-0.87%)
Nov 17, 2020 21.01 21.08 20.77 20.89 1,593,992 -0.30(-1.42%)
Nov 16, 2020 21.40 21.40 20.63 21.19 2,728,556 -0.45(-2.08%)
Nov 13, 2020 21.92 21.92 21.36 21.64 1,218,922 -0.12(-0.54%)
Nov 12, 2020 21.87 21.88 21.25 21.76 1,418,229 -0.09(-0.40%)
Nov 11, 2020 21.44 21.91 21.15 21.85 1,602,291 +0.61(+2.86%)
Nov 10, 2020 21.28 21.64 20.81 21.24 1,906,296 +0.11(+0.52%)
Nov 09, 2020 21.78 21.99 19.95 21.13 2,954,831 -1.52(-6.69%)
Nov 06, 2020 22.50 23.56 22.28 22.65 1,701,805 +0.38(+1.70%)
Nov 05, 2020 22.24 22.47 21.72 22.27 1,251,997 +0.13(+0.61%)
Nov 04, 2020 22.50 22.84 22.05 22.13 1,317,528 -0.55(-2.44%)
Nov 03, 2020 22.13 22.86 21.87 22.69 1,605,928 +0.58(+2.61%)
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.