Skip to main content

B&G Foods Holdings (NY: BGS )

8.080 +0.070 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 14.89 14.89 14.89 0 -0.38(-2.47%)
Mar 28, 2018 15.55 15.68 15.08 15.27 1,985,529 -0.30(-1.96%)
Mar 27, 2018 15.30 15.85 15.22 15.57 2,304,235 +0.31(+2.02%)
Mar 26, 2018 15.76 15.91 15.17 15.27 2,565,468 -0.37(-2.37%)
Mar 23, 2018 15.97 16.22 15.62 15.64 1,149,455 -0.25(-1.55%)
Mar 22, 2018 15.94 16.44 15.88 15.88 1,197,440 -0.09(-0.58%)
Mar 21, 2018 15.94 16.04 15.45 15.97 1,717,599 -0.06(-0.38%)
Mar 20, 2018 16.56 16.59 16.04 16.04 1,891,607 -0.59(-3.52%)
Mar 19, 2018 17.02 17.13 16.47 16.62 2,158,921 -0.49(-2.88%)
Mar 16, 2018 17.05 17.21 16.89 17.12 1,853,587 +0.12(+0.73%)
Mar 15, 2018 17.18 17.36 16.81 16.99 1,882,946 -0.19(-1.08%)
Mar 14, 2018 16.65 17.30 16.53 17.18 2,644,645 +0.65(+3.92%)
Mar 13, 2018 16.41 16.75 16.38 16.53 1,523,636 +0.25(+1.52%)
Mar 12, 2018 16.35 16.58 16.22 16.28 2,194,085 +0.25(+1.54%)
Mar 09, 2018 16.19 16.56 16.01 16.04 2,036,958 -0.06(-0.38%)
Mar 08, 2018 17.27 17.27 16.10 16.10 3,809,539 -1.02(-5.95%)
Mar 07, 2018 16.96 17.12 4,867,526 -1.70(-9.02%)
Mar 06, 2018 18.32 18.84 18.26 18.81 1,285,768 +0.46(+2.52%)
Mar 05, 2018 18.07 18.69 17.98 18.35 2,035,468 +0.15(+0.85%)
Mar 02, 2018 16.96 18.26 16.81 18.20 2,802,200 +1.20(+7.08%)
Mar 01, 2018 16.99 17.76 16.68 16.99 4,035,223 -0.09(-0.54%)
Feb 28, 2018 18.20 18.35 16.96 17.09 8,749,320 -2.16(-11.22%)
Feb 27, 2018 19.74 19.86 19.24 19.24 2,516,494 -0.49(-2.50%)
Feb 26, 2018 19.49 19.86 19.15 19.74 1,716,688 +0.46(+2.40%)
Feb 23, 2018 19.12 19.55 19.06 19.27 1,448,422 +0.15(+0.81%)
Feb 22, 2018 19.18 19.34 19.00 19.12 1,768,645 +0.00(+0.00%)
Feb 21, 2018 19.68 19.80 19.06 19.12 1,816,337 -0.52(-2.67%)
Feb 20, 2018 20.29 20.32 19.52 19.64 2,088,230 -0.62(-3.04%)
Feb 16, 2018 20.26 20.26 20.26 0 +0.09(+0.46%)
Feb 15, 2018 20.05 20.35 19.71 20.17 896,086 +0.12(+0.62%)
Feb 14, 2018 19.61 20.11 19.52 20.05 724,126 +0.34(+1.72%)
Feb 13, 2018 20.17 20.17 19.68 19.71 1,818,954 -0.46(-2.29%)
Feb 12, 2018 20.14 20.45 19.55 20.17 2,871,038 +0.12(+0.62%)
Feb 09, 2018 19.83 20.20 19.61 20.05 2,119,696 +0.43(+2.20%)
Feb 08, 2018 19.55 19.85 19.27 19.61 1,179,335 +0.03(+0.16%)
Feb 07, 2018 19.37 19.74 19.12 19.58 1,809,771 +0.28(+1.44%)
Feb 06, 2018 19.00 19.48 18.91 19.31 1,790,545 -0.12(-0.63%)
Feb 05, 2018 19.40 19.66 19.27 19.43 945,326 -0.22(-1.10%)
Feb 02, 2018 19.95 20.14 19.37 19.64 1,976,688 -0.49(-2.45%)
Feb 01, 2018 20.26 20.29 19.86 20.14 1,504,348 -0.22(-1.06%)
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%)
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.