B&G Foods Holdings (NY: BGS )

30.07 USD +1.87 (+6.63%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 31.84 32.14 31.69 31.70 281,161 -0.17(-0.53%)
Jan 30, 2013 32.26 32.28 31.69 31.87 368,191 -0.31(-0.96%)
Jan 29, 2013 31.94 32.18 31.91 32.18 188,213 +0.15(+0.47%)
Jan 28, 2013 32.46 32.50 31.98 32.03 225,284 -0.43(-1.32%)
Jan 25, 2013 32.30 32.46 32.00 32.46 220,995 +0.20(+0.62%)
Jan 24, 2013 31.77 32.26 31.68 32.26 289,966 +0.40(+1.26%)
Jan 23, 2013 32.05 32.05 31.70 31.86 161,054 -0.23(-0.72%)
Jan 22, 2013 31.91 32.13 31.77 32.09 171,853 +0.18(+0.56%)
Jan 18, 2013 31.83 31.93 31.53 31.91 171,887 +0.05(+0.16%)
Jan 17, 2013 31.39 31.98 31.16 31.86 243,007 +0.57(+1.82%)
Jan 16, 2013 31.35 31.37 31.00 31.29 231,999 -0.09(-0.29%)
Jan 15, 2013 31.43 31.48 31.05 31.38 243,606 -0.05(-0.16%)
Jan 14, 2013 31.18 31.47 31.05 31.43 197,222 +0.33(+1.06%)
Jan 11, 2013 31.09 31.25 30.89 31.10 228,069 +0.09(+0.29%)
Jan 10, 2013 31.39 31.40 30.98 31.01 374,364 -0.23(-0.74%)
Jan 09, 2013 29.99 31.34 29.99 31.24 597,354 +1.93(+6.58%)
Jan 08, 2013 29.51 29.53 29.10 29.31 225,380 -0.29(-0.98%)
Jan 07, 2013 29.95 29.95 29.48 29.60 378,114 -0.36(-1.20%)
Jan 04, 2013 29.42 30.20 29.39 29.96 370,013 +0.62(+2.11%)
Jan 03, 2013 29.28 29.50 28.89 29.34 261,589 +0.12(+0.41%)
Jan 02, 2013 29.14 29.28 28.31 29.22 510,010 +0.91(+3.21%)
Dec 31, 2012 27.56 28.36 27.52 28.31 376,899 +0.71(+2.57%)
Dec 28, 2012 27.82 27.99 27.59 27.60 270,030 -0.39(-1.39%)
Dec 27, 2012 28.45 28.48 27.78 27.99 275,519 -0.59(-2.06%)
Dec 26, 2012 29.61 29.63 28.50 28.58 362,133 -0.99(-3.35%)
Dec 24, 2012 29.70 29.77 29.46 29.57 169,123 -0.14(-0.47%)
Dec 21, 2012 29.58 29.72 29.20 29.71 856,212 +0.13(+0.44%)
Dec 20, 2012 29.34 29.68 29.29 29.58 256,540 +0.24(+0.82%)
Dec 19, 2012 29.58 29.76 29.33 29.34 444,822 -0.14(-0.47%)
Dec 18, 2012 29.42 29.79 29.10 29.48 365,289 +0.03(+0.10%)
Dec 17, 2012 29.30 29.47 28.83 29.45 432,801 +0.14(+0.48%)
Dec 14, 2012 29.39 29.58 29.19 29.31 375,136 -0.22(-0.75%)
Dec 13, 2012 29.13 29.92 28.87 29.53 449,223 +1.06(+3.72%)
Dec 12, 2012 28.92 28.97 28.33 28.47 270,531 -0.43(-1.49%)
Dec 11, 2012 29.04 29.18 28.62 28.90 302,950 -0.12(-0.41%)
Dec 10, 2012 28.91 29.02 28.68 29.02 253,056 +0.12(+0.42%)
Dec 07, 2012 28.89 28.99 28.81 28.90 232,207 +0.20(+0.70%)
Dec 06, 2012 28.78 28.78 28.54 28.70 174,830 -0.08(-0.28%)
Dec 05, 2012 28.89 29.09 28.70 28.78 226,595 -0.11(-0.38%)
Dec 04, 2012 28.87 29.04 28.54 28.89 428,359 -0.29(-0.99%)
Nov 30, 2012 29.06 29.20 28.71 29.18 340,588 +0.08(+0.27%)
Nov 29, 2012 28.76 29.15 28.76 29.10 148,788 +0.39(+1.36%)
Nov 28, 2012 28.60 28.77 28.34 28.71 255,912 +0.08(+0.28%)
Nov 27, 2012 28.66 28.97 28.62 28.63 342,822 -0.04(-0.14%)
Nov 26, 2012 29.06 29.28 28.50 28.67 286,145 -0.46(-1.58%)
Nov 23, 2012 28.89 29.13 28.68 29.13 118,203 +0.31(+1.08%)
Nov 21, 2012 29.01 29.16 28.67 28.82 182,957 -0.09(-0.31%)
Nov 20, 2012 28.74 29.34 28.57 28.91 365,440 +0.12(+0.42%)
Nov 19, 2012 28.20 28.82 28.20 28.79 329,960 +0.77(+2.75%)
Nov 16, 2012 27.11 28.05 27.03 28.02 420,277 +0.81(+2.98%)
Nov 15, 2012 27.54 27.54 26.83 27.21 849,507 -0.49(-1.77%)
Nov 14, 2012 28.57 28.61 27.61 27.70 489,003 -0.92(-3.21%)
Nov 13, 2012 28.75 28.78 28.46 28.62 200,804 -0.18(-0.62%)
Nov 12, 2012 28.78 28.96 28.70 28.80 129,811 +0.02(+0.07%)
Nov 09, 2012 28.53 29.08 28.15 28.78 424,030 +0.03(+0.10%)
Nov 08, 2012 29.13 29.29 28.75 28.75 428,995 -0.44(-1.51%)
Nov 07, 2012 29.69 29.95 28.97 29.19 504,875 -0.66(-2.21%)
Nov 06, 2012 29.83 30.20 29.81 29.85 343,293 +0.04(+0.13%)
Nov 05, 2012 29.91 30.07 29.60 29.81 355,878 -0.22(-0.73%)
Nov 02, 2012 30.82 30.82 30.03 30.03 451,991 -0.79(-2.56%)
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.