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 (%)
Mar 31, 2017 24.67 24.89 24.37 24.40 1,381,673 -0.24(-0.98%)
Mar 30, 2017 25.28 25.31 24.61 24.64 1,053,151 -0.64(-2.52%)
Mar 29, 2017 24.70 25.28 24.70 25.28 1,052,563 +0.49(+1.99%)
Mar 28, 2017 24.40 24.94 24.28 24.79 1,412,498 +0.42(+1.72%)
Mar 27, 2017 24.37 24.49 24.17 24.37 970,042 +0.00(+0.00%)
Mar 24, 2017 24.28 24.46 24.07 24.37 1,379,591 +0.18(+0.74%)
Mar 23, 2017 24.13 24.40 24.01 24.19 924,685 +0.09(+0.37%)
Mar 22, 2017 24.43 24.49 24.04 24.10 1,113,799 -0.24(-0.98%)
Mar 21, 2017 24.58 24.64 24.22 24.34 858,645 -0.21(-0.85%)
Mar 20, 2017 24.67 24.94 24.52 24.55 901,953 -0.03(-0.12%)
Mar 17, 2017 23.98 24.70 23.98 24.58 3,344,794 +0.96(+4.06%)
Mar 16, 2017 24.82 24.82 23.29 23.62 5,188,743 -1.59(-6.30%)
Mar 15, 2017 25.00 25.30 24.79 25.21 953,114 +0.27(+1.08%)
Mar 14, 2017 25.03 25.10 24.88 24.94 447,661 -0.12(-0.48%)
Mar 13, 2017 25.21 25.33 24.85 25.06 696,986 -0.15(-0.59%)
Mar 10, 2017 25.12 25.27 25.06 25.21 713,715 +0.24(+0.96%)
Mar 09, 2017 24.58 25.06 24.58 24.97 864,270 +0.36(+1.46%)
Mar 08, 2017 25.04 25.23 24.55 24.61 1,097,043 -0.51(-2.03%)
Mar 07, 2017 25.15 25.33 24.91 25.12 889,426 -0.18(-0.71%)
Mar 06, 2017 25.24 25.45 24.74 25.30 1,455,590 +0.00(+0.00%)
Mar 03, 2017 25.48 25.52 25.24 25.30 946,256 -0.15(-0.59%)
Mar 02, 2017 25.54 25.63 25.27 25.45 994,856 -0.09(-0.35%)
Mar 01, 2017 25.63 25.78 25.51 25.54 1,438,376 +0.06(+0.24%)
Feb 28, 2017 25.78 25.91 25.36 25.48 2,060,510 -0.30(-1.16%)
Feb 27, 2017 26.10 26.25 25.66 25.78 2,085,219 -0.39(-1.49%)
Feb 24, 2017 26.37 26.97 25.72 26.16 3,414,636 -1.95(-6.93%)
Feb 23, 2017 28.53 28.62 27.99 28.11 868,711 -0.39(-1.37%)
Feb 22, 2017 28.44 28.52 27.99 28.50 762,811 +0.06(+0.21%)
Feb 21, 2017 27.99 28.47 27.87 28.44 1,072,758 +0.39(+1.39%)
Feb 17, 2017 28.05 28.05 28.05 0 -0.09(-0.32%)
Feb 16, 2017 28.05 28.32 27.84 28.14 666,505 +0.06(+0.21%)
Feb 15, 2017 27.75 28.20 27.57 28.08 594,017 +0.27(+0.97%)
Feb 14, 2017 27.84 27.89 27.48 27.81 814,349 -0.03(-0.11%)
Feb 13, 2017 27.69 27.87 27.48 27.84 694,483 +0.18(+0.65%)
Feb 10, 2017 27.30 27.72 27.18 27.66 663,318 +0.42(+1.54%)
Feb 09, 2017 26.64 27.30 26.64 27.24 559,784 +0.60(+2.25%)
Feb 08, 2017 26.61 26.79 26.43 26.64 505,765 +0.06(+0.23%)
Feb 07, 2017 26.46 26.60 26.34 26.58 560,795 +0.15(+0.57%)
Feb 06, 2017 26.82 26.82 26.22 26.43 582,377 -0.36(-1.34%)
Feb 03, 2017 26.82 26.84 26.40 26.79 544,144 +0.18(+0.68%)
Feb 02, 2017 26.61 26.88 26.55 26.61 561,102 +0.06(+0.23%)
Feb 01, 2017 26.61 26.73 26.34 26.55 562,878 -0.03(-0.11%)
Jan 31, 2017 26.34 26.64 26.28 26.58 568,127 +0.30(+1.14%)
Jan 30, 2017 26.46 26.64 26.22 26.28 752,688 -0.24(-0.90%)
Jan 27, 2017 26.88 26.88 26.34 26.52 583,543 -0.27(-1.01%)
Jan 26, 2017 27.09 27.21 26.69 26.79 588,720 -0.24(-0.89%)
Jan 25, 2017 27.03 27.42 26.76 27.03 570,651 +0.12(+0.45%)
Jan 24, 2017 26.34 26.94 26.22 26.91 588,915 +0.54(+2.05%)
Jan 23, 2017 26.07 26.48 25.98 26.37 610,336 +0.30(+1.15%)
Jan 20, 2017 26.88 27.09 25.98 26.07 1,297,591 -0.81(-3.01%)
Jan 19, 2017 27.30 27.72 26.46 26.88 1,313,851 -0.45(-1.64%)
Jan 18, 2017 27.24 27.78 27.09 27.33 1,112,658 +0.15(+0.55%)
Jan 17, 2017 26.67 27.21 26.61 27.18 1,106,490 +0.54(+2.02%)
Jan 13, 2017 26.64 26.64 26.64 0 +0.21(+0.79%)
Jan 12, 2017 26.01 26.46 25.84 26.43 752,856 +0.36(+1.38%)
Jan 11, 2017 25.95 26.19 25.84 26.07 767,505 +0.15(+0.58%)
Jan 10, 2017 25.87 26.10 25.57 25.93 1,244,615 -0.03(-0.12%)
Jan 09, 2017 26.04 26.07 25.66 25.95 901,277 -0.12(-0.46%)
Jan 06, 2017 26.40 26.46 25.98 26.07 744,860 -0.30(-1.14%)
Jan 05, 2017 26.31 26.52 26.28 26.37 680,810 +0.06(+0.23%)
Jan 04, 2017 26.04 26.49 25.89 26.31 955,144 +0.39(+1.50%)
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.