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, 2020 12.85 13.89 12.78 13.77 2,483,216 +0.94(+7.30%)
Mar 30, 2020 12.58 13.01 12.12 12.84 1,715,542 +0.41(+3.28%)
Mar 27, 2020 12.26 12.72 12.12 12.43 2,078,893 +0.04(+0.36%)
Mar 26, 2020 12.29 12.71 12.23 12.38 2,084,726 +0.18(+1.45%)
Mar 25, 2020 12.71 13.35 12.02 12.21 1,843,449 -0.52(-4.07%)
Mar 24, 2020 12.58 13.17 12.33 12.72 2,039,438 +0.47(+3.86%)
Mar 23, 2020 13.03 13.76 12.04 12.25 2,563,656 -0.78(-5.96%)
Mar 20, 2020 12.77 13.69 12.35 13.03 3,560,978 +0.30(+2.38%)
Mar 19, 2020 12.69 13.05 12.02 12.72 2,850,461 -0.04(-0.35%)
Mar 18, 2020 12.07 13.49 11.50 12.77 4,728,079 +0.43(+3.48%)
Mar 17, 2020 11.85 12.62 10.73 12.34 4,274,636 +0.42(+3.54%)
Mar 16, 2020 9.062 11.93 8.655 11.92 4,477,555 +1.70(+16.65%)
Mar 13, 2020 9.402 10.22 8.345 10.22 3,701,697 +1.61(+18.74%)
Mar 12, 2020 10.80 10.87 7.686 8.604 10,504,724 -2.51(-22.57%)
Mar 11, 2020 11.75 11.79 11.02 11.11 2,223,089 -0.70(-5.89%)
Mar 10, 2020 11.33 12.02 11.33 11.81 2,338,717 +0.59(+5.28%)
Mar 09, 2020 11.10 12.22 11.02 11.21 2,288,180 -1.15(-9.28%)
Mar 06, 2020 11.84 12.41 11.70 12.36 1,958,450 +0.22(+1.83%)
Mar 05, 2020 12.14 12.35 11.92 12.14 1,924,558 -0.26(-2.09%)
Mar 04, 2020 12.37 12.47 11.96 12.40 2,369,939 +0.17(+1.39%)
Mar 03, 2020 11.91 12.41 11.77 12.23 3,665,331 +0.33(+2.73%)
Mar 02, 2020 10.97 11.95 10.95 11.90 4,613,226 +0.95(+8.72%)
Feb 28, 2020 10.36 11.46 10.28 10.95 5,887,651 +0.38(+3.64%)
Feb 27, 2020 11.36 11.51 10.54 10.56 4,862,578 -1.09(-9.33%)
Feb 26, 2020 10.40 11.83 10.25 11.65 10,714,261 +2.20(+23.24%)
Feb 25, 2020 9.802 9.898 9.395 9.454 2,712,027 -0.23(-2.37%)
Feb 24, 2020 9.979 10.05 9.595 9.684 3,213,983 -0.46(-4.52%)
Feb 21, 2020 10.22 10.44 10.13 10.14 1,850,984 -0.07(-0.72%)
Feb 20, 2020 10.16 10.39 10.16 10.22 1,957,444 +0.12(+1.17%)
Feb 19, 2020 10.28 10.58 10.07 10.10 2,761,434 -0.12(-1.16%)
Feb 18, 2020 10.08 10.28 9.942 10.22 2,038,925 +0.14(+1.40%)
Feb 14, 2020 10.06 10.28 9.994 10.08 1,551,836 -0.01(-0.07%)
Feb 13, 2020 10.31 10.45 10.07 10.08 1,683,788 -0.23(-2.22%)
Feb 12, 2020 10.46 10.64 10.31 10.31 1,646,253 -0.12(-1.13%)
Feb 11, 2020 10.28 10.76 10.25 10.43 2,480,303 +0.20(+1.95%)
Feb 10, 2020 10.67 10.73 10.21 10.23 2,405,906 -0.43(-4.03%)
Feb 07, 2020 10.76 10.90 10.65 10.66 1,593,876 -0.03(-0.28%)
Feb 06, 2020 11.30 11.53 10.59 10.69 2,833,376 -0.59(-5.25%)
Feb 05, 2020 11.02 11.46 11.02 11.28 1,821,953 +0.24(+2.21%)
Feb 04, 2020 11.39 11.41 11.03 11.04 2,362,823 -0.33(-2.93%)
Feb 03, 2020 11.84 11.94 11.35 11.37 1,960,252 -0.51(-4.30%)
Jan 31, 2020 11.93 12.09 11.87 11.88 1,067,631 -0.13(-1.11%)
Jan 30, 2020 11.93 12.02 11.80 12.01 887,103 +0.13(+1.12%)
Jan 29, 2020 11.97 12.01 11.76 11.88 1,090,276 -0.07(-0.56%)
Jan 28, 2020 12.27 12.43 11.93 11.95 2,164,007 -0.28(-2.30%)
Jan 27, 2020 12.01 12.32 11.90 12.23 2,383,596 +0.13(+1.10%)
Jan 24, 2020 12.14 12.14 11.98 12.10 947,863 +0.01(+0.06%)
Jan 23, 2020 11.93 12.10 11.76 12.09 1,462,905 +0.06(+0.49%)
Jan 22, 2020 11.81 12.10 11.80 12.03 1,249,287 +0.16(+1.37%)
Jan 21, 2020 11.67 11.98 11.56 11.87 2,122,620 +0.27(+2.30%)
Jan 17, 2020 11.39 11.75 11.39 11.60 2,595,270 +0.20(+1.75%)
Jan 16, 2020 11.69 11.77 11.38 11.40 3,220,505 -0.29(-2.47%)
Jan 15, 2020 11.98 12.04 11.43 11.69 4,176,551 -0.44(-3.60%)
Jan 14, 2020 12.14 12.15 11.87 12.12 1,395,144 -0.01(-0.12%)
Jan 13, 2020 12.21 12.29 12.12 12.14 1,773,500 -0.06(-0.49%)
Jan 10, 2020 12.10 12.37 12.10 12.20 1,343,933 +0.10(+0.86%)
Jan 09, 2020 12.21 12.28 12.01 12.10 1,880,400 -0.12(-0.97%)
Jan 08, 2020 12.39 12.40 12.15 12.21 2,048,303 -0.19(-1.55%)
Jan 07, 2020 12.80 12.91 12.34 12.41 2,002,407 -0.45(-3.51%)
Jan 06, 2020 12.99 13.13 12.86 12.86 1,778,876 -0.18(-1.36%)
Jan 03, 2020 12.86 13.05 12.78 13.03 1,494,250 +0.11(+0.86%)
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.