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, 2012 22.79 22.82 22.35 22.66 280,052 -0.03(-0.13%)
Jan 30, 2012 22.51 22.76 22.35 22.69 288,020 +0.09(+0.40%)
Jan 27, 2012 22.56 23.01 22.56 22.60 192,702 -0.08(-0.35%)
Jan 26, 2012 23.28 23.28 22.51 22.68 319,494 -0.54(-2.33%)
Jan 25, 2012 22.89 23.44 22.89 23.22 232,402 +0.26(+1.13%)
Jan 24, 2012 22.64 23.01 22.48 22.96 232,310 +0.21(+0.92%)
Jan 23, 2012 22.87 23.05 22.39 22.75 358,862 -0.12(-0.52%)
Jan 20, 2012 23.69 23.70 22.76 22.87 421,519 -0.92(-3.87%)
Jan 19, 2012 23.63 23.96 23.61 23.79 180,320 +0.17(+0.72%)
Jan 18, 2012 23.35 23.62 23.07 23.62 315,184 +0.23(+0.98%)
Jan 17, 2012 23.69 23.94 23.34 23.39 419,999 -0.05(-0.21%)
Jan 13, 2012 23.46 23.76 23.38 23.44 292,305 -0.19(-0.80%)
Jan 12, 2012 23.62 23.93 23.60 23.63 275,906 +0.00(+0.00%)
Jan 11, 2012 22.80 23.65 22.79 23.63 551,171 +0.83(+3.64%)
Jan 10, 2012 23.04 23.09 22.60 22.80 525,023 -0.01(-0.04%)
Jan 09, 2012 23.39 23.39 22.81 22.81 503,965 -0.46(-1.98%)
Jan 06, 2012 23.52 23.54 23.23 23.27 276,843 -0.23(-0.98%)
Jan 05, 2012 23.39 23.57 22.91 23.50 282,291 +0.08(+0.34%)
Jan 04, 2012 23.47 23.99 23.39 23.42 454,201 -0.65(-2.70%)
Dec 30, 2011 24.07 24.38 24.07 24.07 284,842 +0.00(+0.00%)
Dec 29, 2011 23.63 24.12 23.60 24.07 405,170 +0.53(+2.25%)
Dec 28, 2011 24.10 24.27 23.52 23.54 317,775 -0.92(-3.76%)
Dec 27, 2011 24.01 24.54 23.82 24.46 305,448 +0.36(+1.49%)
Dec 23, 2011 23.95 24.12 23.75 24.10 245,440 -0.13(-0.54%)
Dec 21, 2011 23.48 24.38 23.44 24.23 416,974 +0.62(+2.63%)
Dec 20, 2011 23.12 23.62 23.03 23.61 417,332 +0.78(+3.42%)
Dec 19, 2011 23.39 23.60 22.72 22.83 329,194 -0.50(-2.14%)
Dec 16, 2011 23.09 23.37 22.91 23.33 672,016 +0.38(+1.66%)
Dec 15, 2011 22.79 23.03 22.61 22.95 321,384 +0.38(+1.68%)
Dec 14, 2011 22.61 22.80 22.51 22.57 286,663 -0.20(-0.88%)
Dec 13, 2011 22.94 23.29 22.67 22.77 417,625 -0.03(-0.13%)
Dec 12, 2011 22.67 22.82 22.35 22.80 316,980 -0.08(-0.35%)
Dec 09, 2011 22.50 22.99 22.34 22.88 311,415 +0.44(+1.96%)
Dec 08, 2011 22.67 22.86 22.39 22.44 246,779 -0.40(-1.75%)
Dec 07, 2011 23.20 23.20 22.54 22.84 476,085 -0.38(-1.64%)
Dec 06, 2011 23.50 23.50 23.06 23.22 502,477 -0.30(-1.28%)
Dec 05, 2011 22.99 23.64 22.99 23.52 768,530 +0.67(+2.93%)
Dec 02, 2011 22.29 22.97 22.18 22.85 478,721 +0.80(+3.63%)
Dec 01, 2011 22.18 22.62 22.01 22.05 423,112 -0.14(-0.63%)
Nov 30, 2011 21.88 22.20 21.72 22.19 548,292 +0.83(+3.89%)
Nov 29, 2011 21.62 21.62 21.29 21.36 363,539 -0.26(-1.20%)
Nov 28, 2011 21.00 21.72 21.00 21.62 365,254 +1.00(+4.85%)
Nov 25, 2011 20.58 21.15 20.57 20.62 162,075 -0.10(-0.48%)
Nov 23, 2011 21.19 21.29 20.60 20.72 273,114 -0.62(-2.91%)
Nov 22, 2011 21.40 21.80 21.20 21.34 265,842 -0.04(-0.19%)
Nov 21, 2011 21.39 21.56 20.80 21.38 464,828 -0.35(-1.61%)
Nov 18, 2011 21.71 21.98 21.62 21.73 326,174 -0.07(-0.32%)
Nov 17, 2011 22.51 22.57 21.61 21.80 414,562 -0.70(-3.11%)
Nov 16, 2011 22.46 22.68 22.24 22.50 420,861 -0.17(-0.75%)
Nov 15, 2011 21.55 22.76 21.55 22.67 388,756 +0.75(+3.42%)
Nov 14, 2011 21.99 22.69 21.81 21.92 395,885 -0.11(-0.50%)
Nov 11, 2011 21.97 22.12 21.80 22.03 240,759 +0.23(+1.06%)
Nov 10, 2011 21.94 21.94 21.29 21.80 321,897 +0.07(+0.32%)
Nov 09, 2011 21.42 22.10 21.34 21.73 658,475 -0.22(-1.00%)
Nov 08, 2011 21.65 21.97 21.34 21.95 330,105 +0.46(+2.14%)
Nov 07, 2011 21.59 21.81 21.29 21.49 263,744 -0.10(-0.46%)
Nov 04, 2011 21.49 21.71 21.33 21.59 292,862 -0.10(-0.46%)
Nov 03, 2011 21.16 21.78 21.06 21.69 420,567 +0.69(+3.29%)
Nov 02, 2011 21.10 21.52 20.71 21.00 651,911 +0.21(+1.01%)
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.