B&G Foods Holdings (NY: BGS )

29.53 USD -0.22 (-0.74%)
Official Closing Price Updated: 7:14 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 28.43 28.77 28.43 28.65 748,685 +0.23(+0.81%)
Feb 26, 2015 28.56 28.60 28.19 28.42 438,569 -0.13(-0.46%)
Feb 25, 2015 28.26 28.94 28.22 28.55 531,568 +0.33(+1.17%)
Feb 24, 2015 28.57 28.68 27.97 28.22 520,007 -0.37(-1.29%)
Feb 23, 2015 28.26 28.71 28.26 28.59 487,477 +0.34(+1.20%)
Feb 20, 2015 28.97 29.05 28.04 28.25 928,057 -0.75(-2.59%)
Feb 19, 2015 29.05 29.50 28.85 29.00 2,005,697 -1.34(-4.42%)
Feb 18, 2015 30.17 30.60 30.10 30.34 340,750 +0.07(+0.23%)
Feb 17, 2015 29.71 30.60 29.68 30.27 550,575 +0.67(+2.26%)
Feb 13, 2015 29.90 29.60 29.60 29.60 610,300 -0.44(-1.46%)
Feb 12, 2015 30.15 30.17 29.82 30.04 288,632 -0.13(-0.43%)
Feb 11, 2015 30.24 30.55 29.95 30.17 168,744 -0.22(-0.72%)
Feb 10, 2015 30.61 30.77 29.85 30.39 219,571 -0.06(-0.20%)
Feb 09, 2015 30.92 31.08 30.38 30.45 196,012 -0.50(-1.62%)
Feb 06, 2015 30.66 30.96 30.52 30.95 325,265 +0.25(+0.81%)
Feb 05, 2015 30.76 30.83 30.45 30.70 247,523 +0.14(+0.46%)
Feb 04, 2015 30.67 30.89 30.35 30.56 272,091 -0.12(-0.39%)
Feb 03, 2015 30.72 30.89 30.39 30.68 272,720 +0.18(+0.59%)
Feb 02, 2015 29.98 30.62 29.51 30.50 416,690 +0.66(+2.21%)
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%)
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.