Skip to main content

B&G Foods Holdings (NY: BGS )

11.56 +0.12 (+1.00%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 20.15 20.49 20.15 20.29 2,506,406 +0.15(+0.72%)
Mar 30, 2016 20.27 20.34 19.83 20.15 1,226,112 -0.09(-0.46%)
Mar 29, 2016 19.47 20.24 19.34 20.24 1,735,604 +0.80(+4.14%)
Mar 28, 2016 19.54 19.60 19.30 19.43 1,106,002 +0.02(+0.09%)
Mar 24, 2016 19.38 19.42 19.42 19.42 1,275,222 -0.05(-0.24%)
Mar 23, 2016 19.43 19.57 19.18 19.46 1,132,465 +0.02(+0.09%)
Mar 22, 2016 19.79 19.80 19.40 19.45 1,004,766 -0.37(-1.86%)
Mar 21, 2016 19.80 19.85 19.54 19.81 1,073,908 -0.02(-0.12%)
Mar 18, 2016 19.95 20.02 19.80 19.84 1,193,221 +0.01(+0.03%)
Mar 17, 2016 19.71 20.08 19.65 19.83 1,289,300 +0.12(+0.58%)
Mar 16, 2016 19.49 19.72 19.28 19.72 1,718,951 +0.14(+0.74%)
Mar 15, 2016 19.66 19.74 19.50 19.57 1,069,944 -0.17(-0.87%)
Mar 14, 2016 19.88 20.06 19.70 19.75 1,137,195 -0.15(-0.75%)
Mar 11, 2016 19.83 20.23 19.67 19.89 1,769,060 +0.22(+1.11%)
Mar 10, 2016 19.65 19.89 19.45 19.68 7,303,011 -0.30(-1.50%)
Mar 09, 2016 20.14 20.27 19.79 19.98 725,631 -0.11(-0.54%)
Mar 08, 2016 20.03 20.39 19.85 20.08 632,339 -0.06(-0.31%)
Mar 07, 2016 20.00 20.15 19.88 20.15 1,441,663 +0.07(+0.37%)
Mar 04, 2016 20.20 20.49 19.99 20.07 928,859 -0.19(-0.94%)
Mar 03, 2016 20.10 20.28 19.68 20.26 996,603 +0.14(+0.69%)
Mar 02, 2016 19.92 20.26 19.45 20.13 1,824,361 +0.20(+1.01%)
Mar 01, 2016 20.03 20.14 19.56 19.92 1,947,122 +0.01(+0.06%)
Feb 29, 2016 21.01 21.11 19.81 19.91 3,308,150 -0.94(-4.53%)
Feb 26, 2016 20.97 21.59 20.22 20.86 5,080,582 -2.39(-10.28%)
Feb 25, 2016 22.70 23.31 22.49 23.25 1,406,336 +0.68(+3.01%)
Feb 24, 2016 22.20 22.72 22.13 22.57 1,375,801 +0.24(+1.06%)
Feb 23, 2016 21.69 22.41 21.65 22.33 1,111,262 +0.75(+3.47%)
Feb 22, 2016 21.69 21.81 21.39 21.58 592,247 +0.05(+0.21%)
Feb 19, 2016 21.16 21.90 20.98 21.54 802,851 +0.34(+1.60%)
Feb 18, 2016 21.11 21.44 20.79 21.20 540,603 +0.10(+0.46%)
Feb 17, 2016 21.34 21.49 20.93 21.10 532,324 -0.07(-0.33%)
Feb 16, 2016 21.46 21.55 20.78 21.17 675,509 -0.05(-0.22%)
Feb 12, 2016 21.59 21.21 21.21 21.21 581,067 -0.27(-1.26%)
Feb 11, 2016 21.01 21.58 20.79 21.48 713,368 +0.17(+0.78%)
Feb 10, 2016 20.51 21.52 20.41 21.32 1,293,615 +0.92(+4.49%)
Feb 09, 2016 19.88 20.53 19.88 20.40 749,501 +0.40(+2.01%)
Feb 08, 2016 20.06 20.17 19.70 20.00 639,662 -0.25(-1.25%)
Feb 05, 2016 20.26 20.48 19.95 20.25 568,324 +0.07(+0.37%)
Feb 04, 2016 20.72 20.94 20.10 20.18 590,990 -0.58(-2.77%)
Feb 03, 2016 20.74 20.91 20.59 20.75 532,805 +0.12(+0.56%)
Feb 02, 2016 20.69 20.81 20.41 20.64 637,632 -0.21(-1.02%)
Feb 01, 2016 20.88 21.11 20.76 20.85 797,925 -0.12(-0.55%)
Jan 29, 2016 20.22 20.99 20.18 20.97 1,215,107 +0.80(+3.97%)
Jan 28, 2016 20.31 20.59 20.09 20.17 540,036 +0.01(+0.03%)
Jan 27, 2016 20.19 20.31 19.99 20.16 614,538 -0.01(-0.06%)
Jan 26, 2016 19.58 20.48 19.57 20.17 1,120,573 +0.55(+2.82%)
Jan 25, 2016 20.00 20.06 19.46 19.62 1,046,236 -0.50(-2.46%)
Jan 22, 2016 19.70 20.23 19.69 20.11 982,970 +0.54(+2.76%)
Jan 21, 2016 19.67 19.80 19.23 19.57 582,073 -0.02(-0.12%)
Jan 20, 2016 19.36 19.74 19.15 19.60 576,028 -0.01(-0.03%)
Jan 19, 2016 19.91 19.93 19.39 19.60 657,351 -0.20(-1.02%)
Jan 15, 2016 19.61 19.80 19.80 19.80 828,781 -0.26(-1.32%)
Jan 14, 2016 20.04 20.27 19.77 20.07 631,430 +0.05(+0.23%)
Jan 13, 2016 20.56 20.70 19.91 20.02 675,296 -0.54(-2.63%)
Jan 12, 2016 20.72 20.96 20.37 20.56 793,898 -0.03(-0.17%)
Jan 11, 2016 20.06 20.67 20.04 20.60 784,429 +0.60(+3.02%)
Jan 08, 2016 19.87 20.12 19.76 19.99 761,935 +0.19(+0.96%)
Jan 07, 2016 19.60 19.89 19.49 19.80 668,316 -0.09(-0.43%)
Jan 06, 2016 19.76 19.99 19.65 19.89 412,050 -0.13(-0.63%)
Jan 05, 2016 19.62 20.17 19.45 20.02 670,013 +0.50(+2.54%)
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.