B&G Foods Holdings (NY: BGS )

29.60 USD +0.07 (+0.24%)
Streaming Delayed Price Updated: 8:44 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 30.27 30.61 29.80 29.84 731,612 -0.76(-2.48%)
Jan 29, 2015 30.71 30.85 30.32 30.60 468,287 +0.02(+0.07%)
Jan 28, 2015 31.07 31.25 30.55 30.58 217,343 -0.40(-1.29%)
Jan 27, 2015 31.21 31.45 30.93 30.98 183,714 -0.40(-1.27%)
Jan 26, 2015 31.11 31.54 30.86 31.38 201,578 +0.33(+1.06%)
Jan 23, 2015 31.37 31.47 30.70 31.05 235,752 -0.38(-1.21%)
Jan 22, 2015 31.13 31.68 30.66 31.43 430,455 +0.49(+1.58%)
Jan 21, 2015 30.50 30.99 30.36 30.94 298,440 +0.40(+1.31%)
Jan 20, 2015 30.39 30.70 30.07 30.54 250,728 +0.17(+0.56%)
Jan 16, 2015 29.66 30.64 29.52 30.37 348,995 +0.72(+2.43%)
Jan 15, 2015 29.72 30.04 29.55 29.65 210,463 +0.08(+0.27%)
Jan 14, 2015 29.39 29.69 29.02 29.57 286,702 -0.10(-0.34%)
Jan 13, 2015 29.48 29.98 29.28 29.67 232,959 +0.42(+1.44%)
Jan 12, 2015 29.60 29.60 29.10 29.25 251,758 -0.34(-1.15%)
Jan 09, 2015 29.88 30.04 29.50 29.59 147,998 -0.33(-1.10%)
Jan 08, 2015 30.07 30.38 29.90 29.92 262,662 +0.15(+0.50%)
Jan 07, 2015 29.13 29.80 29.08 29.77 284,898 +0.70(+2.41%)
Jan 06, 2015 29.12 29.20 28.89 29.07 297,252 +0.13(+0.45%)
Jan 05, 2015 29.51 29.84 28.80 28.94 346,775 -0.74(-2.49%)
Jan 02, 2015 30.05 30.13 29.47 29.68 205,247 -0.22(-0.74%)
Dec 31, 2014 30.52 29.90 29.90 29.90 312,600 -0.41(-1.35%)
Dec 30, 2014 30.54 30.81 30.10 30.31 385,485 -0.37(-1.21%)
Dec 29, 2014 30.96 31.03 30.57 30.68 331,258 -0.69(-2.20%)
Dec 26, 2014 31.38 31.69 31.29 31.37 186,355 +0.12(+0.38%)
Dec 24, 2014 31.40 31.25 31.25 31.25 129,400 -0.16(-0.51%)
Dec 23, 2014 31.12 31.68 31.06 31.41 390,717 +0.25(+0.80%)
Dec 22, 2014 30.62 31.18 30.60 31.16 345,059 +0.66(+2.16%)
Dec 19, 2014 30.62 30.89 30.46 30.50 613,667 -0.20(-0.65%)
Dec 18, 2014 30.80 30.84 30.55 30.70 282,901 +0.25(+0.82%)
Dec 17, 2014 29.47 30.48 29.47 30.45 502,991 +0.98(+3.33%)
Dec 16, 2014 29.03 30.29 28.96 29.47 563,815 +0.43(+1.48%)
Dec 15, 2014 29.77 29.79 28.38 29.04 500,565 -0.54(-1.83%)
Dec 12, 2014 30.50 30.85 29.47 29.58 646,118 -1.36(-4.40%)
Dec 11, 2014 28.92 31.21 28.67 30.94 1,304,398 +2.15(+7.47%)
Dec 10, 2014 27.81 28.85 27.72 28.79 1,037,932 +0.99(+3.56%)
Dec 09, 2014 27.86 27.98 27.68 27.80 547,869 -0.24(-0.86%)
Dec 08, 2014 28.45 28.60 28.03 28.04 258,961 -0.54(-1.89%)
Dec 05, 2014 28.60 28.90 28.35 28.58 371,742 -0.07(-0.24%)
Dec 04, 2014 29.19 29.26 28.58 28.65 363,426 -0.47(-1.61%)
Dec 03, 2014 28.85 29.30 28.51 29.12 321,204 +0.40(+1.39%)
Dec 02, 2014 28.42 28.83 28.25 28.72 372,558 +0.37(+1.31%)
Dec 01, 2014 28.55 28.85 28.28 28.35 237,205 -0.27(-0.94%)
Nov 28, 2014 29.03 29.25 28.61 28.62 132,673 -0.28(-0.97%)
Nov 26, 2014 28.55 28.90 28.90 28.90 284,700 +0.40(+1.40%)
Nov 25, 2014 28.45 28.60 28.05 28.50 360,710 +0.01(+0.04%)
Nov 24, 2014 28.67 28.72 28.38 28.49 217,682 -0.05(-0.18%)
Nov 21, 2014 28.79 28.83 28.48 28.54 264,793 +0.12(+0.42%)
Nov 20, 2014 28.47 28.61 28.31 28.42 236,544 -0.12(-0.42%)
Nov 19, 2014 28.83 28.88 28.40 28.54 245,668 -0.36(-1.25%)
Nov 18, 2014 29.50 29.79 28.80 28.90 325,248 -0.44(-1.50%)
Nov 17, 2014 28.95 29.49 28.95 29.34 220,434 +0.38(+1.31%)
Nov 14, 2014 29.34 29.39 28.59 28.96 456,850 -0.35(-1.19%)
Nov 13, 2014 29.53 29.70 29.19 29.31 205,297 -0.14(-0.48%)
Nov 12, 2014 28.83 29.54 28.73 29.45 275,814 +0.44(+1.52%)
Nov 11, 2014 29.54 29.54 28.69 29.01 331,268 -0.59(-1.99%)
Nov 10, 2014 29.22 29.61 29.05 29.60 205,929 +0.35(+1.20%)
Nov 07, 2014 29.21 29.30 28.98 29.25 197,257 -0.05(-0.17%)
Nov 06, 2014 28.94 29.32 28.85 29.30 177,024 +0.36(+1.24%)
Nov 05, 2014 29.38 29.51 28.83 28.94 246,252 -0.29(-0.99%)
Nov 04, 2014 29.10 29.49 29.04 29.23 188,267 +0.05(+0.17%)
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.