B&G Foods Holdings (NY: BGS )

29.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.72 23.93 23.28 23.28 450,885 -0.28(-1.19%)
Feb 28, 2012 23.63 24.00 23.51 23.56 682,482 +0.08(+0.34%)
Feb 27, 2012 22.90 23.54 22.60 23.48 437,491 +0.49(+2.13%)
Feb 24, 2012 23.17 23.22 22.77 22.99 266,300 -0.12(-0.52%)
Feb 23, 2012 22.77 23.13 22.72 23.11 258,219 +0.34(+1.49%)
Feb 22, 2012 23.23 23.26 22.77 22.77 263,144 -0.57(-2.44%)
Feb 21, 2012 23.70 23.70 23.23 23.34 416,956 -0.37(-1.56%)
Feb 17, 2012 22.50 23.89 22.50 23.71 985,667 +1.51(+6.80%)
Feb 16, 2012 22.41 22.83 22.10 22.20 699,316 -0.24(-1.07%)
Feb 15, 2012 22.93 23.00 22.39 22.44 293,953 -0.33(-1.45%)
Feb 14, 2012 22.68 22.88 22.50 22.77 173,240 -0.04(-0.18%)
Feb 13, 2012 22.59 22.97 22.50 22.81 192,469 +0.40(+1.78%)
Feb 10, 2012 22.59 22.88 22.40 22.41 231,238 -0.33(-1.45%)
Feb 09, 2012 22.82 23.07 22.63 22.74 261,777 -0.10(-0.44%)
Feb 08, 2012 22.51 22.88 22.43 22.84 253,267 +0.34(+1.51%)
Feb 07, 2012 22.62 22.74 22.42 22.50 230,912 -0.22(-0.97%)
Feb 06, 2012 22.27 22.83 22.19 22.72 219,764 +0.29(+1.29%)
Feb 03, 2012 23.11 23.25 22.38 22.43 548,981 -0.37(-1.62%)
Feb 02, 2012 22.94 23.22 22.74 22.80 314,753 -0.09(-0.39%)
Feb 01, 2012 22.76 22.99 22.59 22.89 352,519 +0.23(+1.01%)
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%)
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.