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 (%)
Jan 31, 2018 20.60 20.60 20.23 20.35 965,449 -0.12(-0.60%)
Jan 30, 2018 20.54 20.63 20.35 20.48 1,187,255 -0.12(-0.60%)
Jan 29, 2018 20.60 20.88 20.48 20.60 1,372,615 +0.03(+0.15%)
Jan 26, 2018 20.45 20.60 20.15 20.57 968,980 +0.18(+0.91%)
Jan 25, 2018 20.48 20.66 20.29 20.39 1,089,883 -0.03(-0.15%)
Jan 24, 2018 20.51 20.63 20.29 20.42 1,193,395 +0.03(+0.15%)
Jan 23, 2018 20.39 20.51 20.14 20.39 954,103 -0.03(-0.15%)
Jan 22, 2018 20.14 20.45 20.08 20.42 1,031,497 +0.34(+1.69%)
Jan 19, 2018 19.61 20.20 19.58 20.08 1,189,297 +0.46(+2.36%)
Jan 18, 2018 20.08 20.11 19.58 19.61 1,680,903 -0.56(-2.75%)
Jan 17, 2018 20.32 20.85 20.06 20.17 1,667,038 -0.06(-0.30%)
Jan 16, 2018 19.92 20.48 19.92 20.23 1,517,044 +0.40(+2.02%)
Jan 12, 2018 19.83 19.83 19.83 0 -0.89(-4.32%)
Jan 11, 2018 21.09 21.37 20.66 20.72 2,054,299 -0.37(-1.75%)
Jan 10, 2018 21.09 1,269,286 -0.62(-2.84%)
Jan 09, 2018 20.76 21.87 20.72 21.71 1,966,970 +1.08(+5.23%)
Jan 08, 2018 21.37 21.37 20.51 20.63 2,335,147 -0.71(-3.32%)
Jan 05, 2018 21.28 21.39 20.85 21.34 1,524,468 -0.03(-0.14%)
Jan 04, 2018 21.59 21.90 21.14 21.37 1,148,367 -0.22(-1.00%)
Jan 03, 2018 21.77 21.90 21.59 21.59 1,505,849 -0.15(-0.71%)
Jan 02, 2018 21.71 21.96 21.53 21.74 1,815,204 +0.06(+0.28%)
Dec 29, 2017 21.68 21.68 21.68 0 -0.22(-0.99%)
Dec 28, 2017 21.71 21.91 21.34 21.90 1,182,494 +0.16(+0.75%)
Dec 27, 2017 22.28 22.40 21.70 21.73 1,138,370 -0.58(-2.59%)
Dec 26, 2017 22.52 22.55 22.05 22.31 982,629 -0.09(-0.41%)
Dec 22, 2017 22.01 22.51 21.98 22.40 887,104 +0.43(+1.94%)
Dec 21, 2017 21.95 22.19 21.70 21.98 1,254,356 +0.09(+0.42%)
Dec 20, 2017 21.67 21.90 21.28 21.88 2,166,017 +0.21(+0.98%)
Dec 19, 2017 21.49 21.92 21.46 21.67 2,121,904 +0.18(+0.85%)
Dec 18, 2017 20.82 21.58 20.82 21.49 4,362,011 +0.76(+3.67%)
Dec 15, 2017 20.24 20.76 20.21 20.73 3,453,211 +0.52(+2.56%)
Dec 14, 2017 20.03 20.33 19.82 20.21 1,415,553 +0.21(+1.07%)
Dec 13, 2017 20.06 20.18 19.85 20.00 1,290,012 +0.09(+0.46%)
Dec 12, 2017 20.06 20.12 19.63 19.91 2,097,586 -0.18(-0.91%)
Dec 11, 2017 20.27 20.45 20.00 20.09 1,526,471 -0.30(-1.49%)
Dec 08, 2017 20.88 21.05 20.27 20.39 3,308,065 +0.00(+0.00%)
Dec 07, 2017 21.25 21.67 20.64 4,694,582 +0.00(+0.00%)
Dec 06, 2017 21.92 22.43 21.15 21.25 3,539,913 -0.76(-3.46%)
Dec 05, 2017 23.74 23.86 21.98 22.01 3,548,930 -1.74(-7.31%)
Dec 04, 2017 23.89 23.89 23.62 23.74 1,757,493 +0.06(+0.26%)
Dec 01, 2017 23.59 23.80 23.32 23.68 1,400,310 +0.12(+0.52%)
Nov 30, 2017 23.68 23.94 23.22 23.56 1,443,534 -0.12(-0.51%)
Nov 29, 2017 22.71 23.83 22.59 23.68 2,540,254 +0.91(+4.01%)
Nov 28, 2017 22.25 22.83 22.06 22.77 1,353,104 +0.61(+2.75%)
Nov 27, 2017 22.01 22.19 21.85 22.16 755,308 +0.09(+0.41%)
Nov 24, 2017 22.10 22.19 21.95 22.07 436,519 +0.00(+0.00%)
Nov 22, 2017 21.82 22.16 21.76 22.07 901,415 +0.18(+0.83%)
Nov 21, 2017 22.07 22.40 21.73 21.88 1,628,876 -0.24(-1.10%)
Nov 20, 2017 22.07 22.28 21.73 22.13 1,250,473 +0.00(+0.00%)
Nov 17, 2017 21.88 22.13 21.70 22.13 1,673,529 +0.24(+1.11%)
Nov 16, 2017 21.22 21.88 21.03 21.88 1,992,998 +1.10(+5.27%)
Nov 15, 2017 20.91 21.03 20.06 20.79 2,232,059 -0.15(-0.73%)
Nov 14, 2017 20.45 20.97 20.39 20.94 1,587,436 +0.52(+2.53%)
Nov 13, 2017 20.36 20.70 20.30 20.42 1,354,217 +0.12(+0.60%)
Nov 10, 2017 20.21 20.36 20.03 20.30 2,422,697 +0.09(+0.45%)
Nov 09, 2017 20.06 20.36 20.03 20.21 1,064,620 +0.15(+0.76%)
Nov 08, 2017 19.78 20.24 19.66 20.06 2,032,358 +0.30(+1.54%)
Nov 07, 2017 20.03 20.24 19.69 19.75 1,392,471 -0.27(-1.37%)
Nov 06, 2017 20.45 20.47 19.66 20.03 1,770,718 -0.43(-2.08%)
Nov 03, 2017 19.88 20.82 19.88 20.45 2,629,039 +0.55(+2.75%)
Nov 02, 2017 21.76 21.88 19.75 19.91 4,432,518 -1.92(-8.79%)
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.