B&G Foods Holdings (NY: BGS )

30.13 USD +0.25 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 32.50 33.02 32.12 32.80 407,489 +0.39(+1.20%)
Apr 29, 2014 31.73 32.61 31.70 32.41 523,237 +0.91(+2.89%)
Apr 28, 2014 31.25 31.60 31.11 31.50 277,428 +0.29(+0.93%)
Apr 25, 2014 31.82 31.91 31.21 31.21 230,443 -0.61(-1.92%)
Apr 24, 2014 32.15 32.38 31.77 31.82 203,043 -0.23(-0.72%)
Apr 23, 2014 32.02 32.28 32.02 32.05 206,237 +0.00(+0.00%)
Apr 22, 2014 32.05 32.29 31.63 32.05 349,657 +0.05(+0.16%)
Apr 21, 2014 31.21 32.06 31.21 32.00 413,344 +0.82(+2.63%)
Apr 17, 2014 32.06 31.18 31.18 31.18 979,800 -1.17(-3.62%)
Apr 16, 2014 32.50 32.50 32.19 32.35 300,555 +0.04(+0.12%)
Apr 15, 2014 32.30 32.42 32.08 32.31 324,284 +0.12(+0.37%)
Apr 14, 2014 32.28 32.42 32.00 32.19 261,297 +0.18(+0.56%)
Apr 11, 2014 31.53 32.06 31.38 32.01 309,406 +0.34(+1.07%)
Apr 10, 2014 32.14 32.42 31.49 31.67 362,059 -0.42(-1.31%)
Apr 09, 2014 32.49 32.61 32.00 32.09 414,853 -0.40(-1.23%)
Apr 08, 2014 33.48 33.48 32.46 32.49 519,183 -0.98(-2.93%)
Apr 07, 2014 31.86 33.62 31.65 33.47 792,100 +1.90(+6.02%)
Apr 04, 2014 31.66 31.84 31.09 31.57 629,953 +1.16(+3.81%)
Apr 03, 2014 30.66 30.72 30.33 30.41 166,606 -0.19(-0.62%)
Apr 02, 2014 30.39 30.70 30.24 30.60 218,568 +0.23(+0.76%)
Apr 01, 2014 30.24 30.37 30.03 30.37 267,905 +0.26(+0.86%)
Mar 31, 2014 30.06 30.36 29.75 30.11 436,592 +0.23(+0.77%)
Mar 28, 2014 29.51 30.14 29.51 29.88 256,702 +0.34(+1.15%)
Mar 27, 2014 30.32 30.39 29.27 29.54 516,135 -1.16(-3.78%)
Mar 26, 2014 30.83 30.93 30.55 30.70 328,848 -0.09(-0.29%)
Mar 25, 2014 30.76 30.90 30.50 30.79 255,023 +0.24(+0.79%)
Mar 24, 2014 30.56 30.88 30.25 30.55 314,263 -0.02(-0.07%)
Mar 21, 2014 30.23 30.91 30.23 30.57 393,595 +0.30(+0.99%)
Mar 20, 2014 30.13 30.32 30.03 30.27 175,946 +0.16(+0.53%)
Mar 19, 2014 30.34 30.40 30.02 30.11 173,708 -0.19(-0.63%)
Mar 18, 2014 29.90 30.38 29.63 30.30 263,092 +0.52(+1.75%)
Mar 17, 2014 29.88 29.93 29.62 29.78 188,092 +0.11(+0.37%)
Mar 14, 2014 29.18 29.76 29.12 29.67 217,515 +0.30(+1.02%)
Mar 13, 2014 30.00 30.00 29.06 29.37 347,860 -0.46(-1.54%)
Mar 12, 2014 29.31 29.84 29.31 29.83 196,296 +0.34(+1.15%)
Mar 11, 2014 30.10 30.19 29.32 29.49 252,206 -0.63(-2.09%)
Mar 10, 2014 30.21 30.41 29.90 30.12 231,202 -0.11(-0.36%)
Mar 07, 2014 30.00 30.25 29.83 30.23 212,084 +0.32(+1.07%)
Mar 06, 2014 29.78 29.96 29.49 29.91 334,987 +0.13(+0.44%)
Mar 05, 2014 29.75 30.00 29.64 29.78 301,823 +0.07(+0.24%)
Mar 04, 2014 29.52 29.99 29.45 29.71 816,353 +0.51(+1.75%)
Mar 03, 2014 29.75 29.76 28.81 29.20 688,105 -0.76(-2.54%)
Feb 28, 2014 30.12 30.35 29.91 29.96 406,678 -0.07(-0.23%)
Feb 27, 2014 30.04 30.31 29.85 30.03 283,035 -0.14(-0.46%)
Feb 26, 2014 30.23 30.45 30.10 30.17 257,387 -0.09(-0.30%)
Feb 25, 2014 30.06 30.40 29.95 30.26 344,135 +0.31(+1.04%)
Feb 24, 2014 29.89 30.18 29.75 29.95 370,707 +0.20(+0.67%)
Feb 21, 2014 30.03 30.13 29.66 29.75 484,989 -0.23(-0.77%)
Feb 20, 2014 29.57 30.07 29.45 29.98 445,438 +0.43(+1.46%)
Feb 19, 2014 29.44 29.83 29.27 29.55 569,303 +0.15(+0.51%)
Feb 18, 2014 28.92 29.60 28.92 29.40 629,431 +0.53(+1.84%)
Feb 14, 2014 28.45 28.87 28.87 28.87 776,100 +0.46(+1.62%)
Feb 13, 2014 29.33 29.70 27.35 28.41 2,127,176 -2.28(-7.43%)
Feb 12, 2014 30.90 31.18 30.52 30.69 553,840 -0.33(-1.06%)
Feb 11, 2014 31.41 31.58 30.81 31.02 425,363 -0.50(-1.59%)
Feb 10, 2014 31.43 31.74 31.24 31.52 201,831 +0.04(+0.13%)
Feb 07, 2014 31.55 31.95 31.23 31.48 387,358 -0.04(-0.13%)
Feb 06, 2014 31.54 31.70 31.25 31.52 318,129 +0.09(+0.29%)
Feb 05, 2014 31.44 31.60 31.17 31.43 305,537 -0.14(-0.44%)
Feb 04, 2014 31.71 31.89 31.51 31.57 270,672 +0.04(+0.13%)
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.