B&G Foods Holdings (NY: BGS )

11.43 -0.02 (-0.17%)
Streaming Delayed Price Updated: 3:29 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%)
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.