B&G Foods Holdings (NY: BGS )

9.220 +0.030 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 25.68 25.91 25.43 25.58 630,858 -0.19(-0.74%)
Dec 30, 2021 25.55 25.82 25.34 25.77 657,676 +0.25(+0.99%)
Dec 29, 2021 26.05 26.06 25.50 25.51 679,802 -0.44(-1.71%)
Dec 28, 2021 25.86 26.08 25.84 25.96 561,604 +0.07(+0.29%)
Dec 27, 2021 25.60 25.88 25.43 25.88 500,636 +0.29(+1.12%)
Dec 23, 2021 25.34 25.68 25.32 25.60 468,331 +0.37(+1.46%)
Dec 22, 2021 25.26 25.35 24.89 25.23 667,690 -0.04(-0.16%)
Dec 21, 2021 25.08 25.32 24.81 25.27 640,901 +0.06(+0.23%)
Dec 20, 2021 25.41 25.55 24.96 25.21 768,496 -0.36(-1.41%)
Dec 17, 2021 25.18 25.75 25.18 25.57 3,826,911 +0.47(+1.86%)
Dec 16, 2021 24.59 25.24 24.59 25.10 1,788,597 +0.53(+2.17%)
Dec 15, 2021 24.47 24.71 24.39 24.57 1,021,028 +0.18(+0.74%)
Dec 14, 2021 24.52 24.67 24.21 24.39 1,922,872 -0.13(-0.53%)
Dec 13, 2021 24.57 24.72 24.27 24.52 935,681 -0.14(-0.56%)
Dec 10, 2021 24.46 24.66 24.36 24.66 741,896 +0.20(+0.80%)
Dec 09, 2021 24.41 24.65 24.41 24.46 930,477 -0.05(-0.20%)
Dec 08, 2021 24.38 24.64 24.15 24.51 1,000,408 +0.13(+0.54%)
Dec 07, 2021 24.69 24.86 24.28 24.38 1,537,665 -0.34(-1.39%)
Dec 06, 2021 24.64 24.94 24.49 24.73 832,964 +0.03(+0.13%)
Dec 03, 2021 24.96 25.00 24.27 24.69 813,069 -0.12(-0.50%)
Dec 02, 2021 24.63 25.11 24.59 24.82 710,361 +0.25(+1.03%)
Dec 01, 2021 24.89 25.30 24.46 24.56 1,094,197 -0.13(-0.53%)
Nov 30, 2021 24.70 24.95 24.68 24.69 849,192 -0.14(-0.56%)
Nov 29, 2021 25.14 25.17 24.65 24.83 920,475 -0.16(-0.66%)
Nov 26, 2021 25.00 25.37 24.90 25.00 833,917 -0.03(-0.13%)
Nov 24, 2021 25.20 25.43 25.01 25.03 1,017,786 -0.18(-0.72%)
Nov 23, 2021 25.50 25.69 25.20 25.21 569,373 -0.27(-1.06%)
Nov 22, 2021 25.20 25.53 25.13 25.48 755,008 +0.28(+1.11%)
Nov 19, 2021 25.30 25.54 25.12 25.20 1,061,901 -0.20(-0.77%)
Nov 18, 2021 26.55 25.43 25.30 25.40 1,395,242 -1.14(-4.29%)
Nov 17, 2021 26.68 26.93 26.33 26.54 766,939 -0.31(-1.16%)
Nov 16, 2021 27.06 27.18 26.76 26.85 579,728 -0.27(-1.00%)
Nov 15, 2021 27.16 27.19 26.56 27.12 622,922 +0.13(+0.49%)
Nov 12, 2021 26.89 27.16 26.64 26.99 551,965 +0.21(+0.80%)
Nov 11, 2021 26.64 27.05 26.50 26.78 609,644 +0.02(+0.06%)
Nov 10, 2021 27.11 26.73 26.76 718,726 -0.34(-1.24%)
Nov 09, 2021 27.77 27.77 27.00 27.09 805,803 -0.56(-2.02%)
Nov 08, 2021 27.32 27.93 27.17 27.65 1,309,783 +0.43(+1.57%)
Nov 05, 2021 25.04 27.64 25.04 27.23 2,097,740 +0.58(+2.18%)
Nov 04, 2021 26.89 27.46 26.29 26.64 1,570,947 -0.61(-2.23%)
Nov 03, 2021 25.58 27.41 25.55 27.25 3,548,243 +1.70(+6.67%)
Nov 02, 2021 24.73 25.62 24.49 25.55 1,232,417 +0.75(+3.01%)
Nov 01, 2021 24.14 24.97 24.13 24.80 907,222 +0.67(+2.79%)
Oct 29, 2021 24.22 24.32 24.01 24.13 614,411 -0.03(-0.14%)
Oct 28, 2021 23.88 24.20 23.82 24.16 468,585 +0.28(+1.17%)
Oct 27, 2021 24.28 24.35 23.79 23.88 518,126 -0.27(-1.12%)
Oct 26, 2021 24.10 24.15 433,246 +0.11(+0.44%)
Oct 25, 2021 23.87 24.16 23.59 24.05 603,503 +0.20(+0.86%)
Oct 22, 2021 24.01 24.19 23.79 23.84 544,684 -0.18(-0.75%)
Oct 21, 2021 24.22 24.44 23.98 24.02 430,792 -0.17(-0.71%)
Oct 20, 2021 24.00 24.42 23.98 24.19 595,519 +0.21(+0.89%)
Oct 19, 2021 24.00 24.01 23.67 23.98 484,078 +0.07(+0.27%)
Oct 18, 2021 23.69 24.06 23.59 23.91 550,471 +0.30(+1.28%)
Oct 15, 2021 24.18 24.24 23.59 23.61 767,657 -0.53(-2.21%)
Oct 14, 2021 24.23 24.29 24.01 24.14 433,411 +0.05(+0.20%)
Oct 13, 2021 24.17 24.30 23.97 24.10 428,560 -0.11(-0.44%)
Oct 12, 2021 24.14 24.32 24.00 24.20 476,957 +0.12(+0.51%)
Oct 11, 2021 23.93 24.20 23.86 24.08 395,527 +0.16(+0.69%)
Oct 08, 2021 24.10 24.23 23.89 23.91 455,402 -0.18(-0.75%)
Oct 07, 2021 24.13 24.46 24.04 24.10 831,199 -0.11(-0.44%)
Oct 06, 2021 24.28 24.30 23.91 24.20 571,115 -0.10(-0.40%)
Oct 05, 2021 24.50 24.60 24.06 24.30 915,221 -0.39(-1.56%)
Oct 04, 2021 24.51 25.07 24.51 24.69 1,010,266 +0.07(+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.