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 (%)
Jul 30, 2021 23.80 24.01 23.16 23.17 1,363,572 -0.60(-2.51%)
Jul 29, 2021 24.01 24.18 23.66 23.77 831,500 -0.11(-0.47%)
Jul 28, 2021 24.09 24.26 23.82 23.88 735,588 -0.18(-0.74%)
Jul 27, 2021 23.80 24.07 23.58 24.06 1,167,043 +0.26(+1.08%)
Jul 26, 2021 23.74 24.12 23.70 23.80 832,793 +0.06(+0.24%)
Jul 23, 2021 24.24 24.30 23.53 23.74 1,484,279 -0.54(-2.23%)
Jul 22, 2021 24.88 24.88 24.13 24.29 742,972 -0.48(-1.95%)
Jul 21, 2021 25.04 25.25 24.72 24.77 527,030 -0.19(-0.78%)
Jul 20, 2021 24.80 25.41 24.68 24.96 904,182 +0.34(+1.38%)
Jul 19, 2021 23.98 24.63 23.89 24.62 944,827 +0.42(+1.73%)
Jul 16, 2021 24.62 24.79 24.20 24.20 983,983 -0.34(-1.38%)
Jul 15, 2021 24.51 24.77 24.17 24.54 1,226,126 +0.02(+0.07%)
Jul 14, 2021 24.67 24.91 24.13 24.53 1,553,038 -0.19(-0.78%)
Jul 13, 2021 25.13 25.28 24.63 24.72 845,737 -0.42(-1.67%)
Jul 12, 2021 25.47 25.68 25.12 25.14 674,853 -0.31(-1.20%)
Jul 09, 2021 25.29 25.64 25.20 25.45 719,051 +0.27(+1.09%)
Jul 08, 2021 24.61 25.26 24.54 25.17 839,952 +0.33(+1.33%)
Jul 07, 2021 24.83 25.01 24.54 24.84 517,731 -0.08(-0.32%)
Jul 06, 2021 25.01 25.01 24.50 24.92 801,857 -0.12(-0.48%)
Jul 02, 2021 25.46 25.60 24.98 25.04 884,514 -0.50(-1.96%)
Jul 01, 2021 26.42 26.42 25.53 25.54 1,283,211 -0.92(-3.48%)
Jun 30, 2021 26.54 26.82 26.30 26.46 727,867 +0.06(+0.24%)
Jun 29, 2021 26.46 26.79 26.25 26.40 688,751 -0.07(-0.26%)
Jun 28, 2021 26.76 26.85 26.39 26.47 941,290 -0.24(-0.89%)
Jun 25, 2021 26.63 26.85 26.44 26.71 3,856,397 +0.36(+1.36%)
Jun 24, 2021 26.21 26.56 26.16 26.35 779,696 +0.17(+0.64%)
Jun 23, 2021 26.60 26.60 26.06 26.18 1,024,655 -0.26(-0.99%)
Jun 22, 2021 26.30 26.67 26.22 26.44 788,792 +0.10(+0.36%)
Jun 21, 2021 26.35 26.56 25.94 26.35 948,881 +0.00(+0.00%)
Jun 18, 2021 26.55 26.59 25.77 26.35 1,612,735 -0.25(-0.93%)
Jun 17, 2021 26.51 26.95 26.14 26.59 1,240,940 +0.16(+0.60%)
Jun 16, 2021 26.64 26.90 25.82 26.44 1,549,832 -0.49(-1.83%)
Jun 15, 2021 27.80 29.05 26.46 26.93 5,674,173 -0.17(-0.62%)
Jun 14, 2021 26.38 27.18 25.87 27.10 1,998,104 +0.86(+3.27%)
Jun 11, 2021 26.12 26.48 26.01 26.24 1,284,552 +0.19(+0.73%)
Jun 10, 2021 26.83 26.83 25.64 26.05 1,752,540 -0.69(-2.59%)
Jun 09, 2021 26.15 27.10 25.97 26.74 3,114,248 +0.56(+2.13%)
Jun 08, 2021 25.87 26.42 25.65 26.18 1,221,353 +0.40(+1.54%)
Jun 07, 2021 25.19 25.78 25.01 25.78 1,274,664 +0.84(+3.35%)
Jun 04, 2021 25.57 25.69 24.92 24.95 1,380,045 -0.56(-2.21%)
Jun 03, 2021 26.37 26.72 25.31 25.51 2,957,956 -1.62(-5.98%)
Jun 02, 2021 24.15 28.96 23.98 27.14 9,500,148 +3.12(+12.98%)
Jun 01, 2021 24.03 24.55 23.88 24.02 1,136,808 -0.32(-1.31%)
May 28, 2021 23.88 24.57 23.86 24.34 1,347,900 +0.56(+2.34%)
May 27, 2021 24.06 24.14 23.62 23.78 1,069,164 -0.33(-1.35%)
May 26, 2021 23.48 24.11 23.44 24.11 1,203,121 +0.72(+3.06%)
May 25, 2021 23.38 23.45 23.06 23.39 966,396 +0.06(+0.24%)
May 24, 2021 23.41 23.59 23.20 23.33 693,991 +0.02(+0.10%)
May 21, 2021 23.56 23.76 23.28 23.31 612,613 -0.24(-1.01%)
May 20, 2021 23.57 23.85 23.49 23.55 877,411 +0.02(+0.10%)
May 19, 2021 23.37 23.56 23.10 23.53 901,738 +0.11(+0.48%)
May 18, 2021 23.08 23.60 23.07 23.41 888,212 +0.31(+1.34%)
May 17, 2021 23.87 23.88 23.10 23.10 1,316,027 -0.77(-3.23%)
May 14, 2021 23.33 24.03 23.32 23.88 1,521,798 +0.60(+2.56%)
May 13, 2021 22.70 23.33 22.53 23.28 1,093,993 +0.50(+2.20%)
May 12, 2021 22.67 23.38 22.15 22.78 2,491,187 +0.01(+0.04%)
May 11, 2021 22.96 23.13 22.67 22.77 1,909,901 -0.36(-1.55%)
May 10, 2021 23.41 23.49 23.05 23.13 1,171,975 -0.21(-0.92%)
May 07, 2021 23.45 23.51 23.24 23.34 1,510,452 -0.23(-0.98%)
May 06, 2021 23.46 23.86 23.31 23.57 1,581,775 +0.26(+1.13%)
May 05, 2021 23.40 23.50 23.00 23.31 1,152,445 -0.02(-0.07%)
May 04, 2021 23.10 23.34 22.79 23.33 881,593 +0.28(+1.21%)
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.