B&G Foods Holdings (NY: BGS )

32.92 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.75 26.75 26.49 26.60 390,273 +0.20(+0.76%)
Jun 28, 2012 26.23 26.44 26.03 26.40 336,475 +0.06(+0.23%)
Jun 27, 2012 26.60 26.66 26.13 26.34 385,851 -0.37(-1.39%)
Jun 26, 2012 26.90 26.90 26.59 26.71 389,124 -0.07(-0.26%)
Jun 25, 2012 26.50 26.95 26.46 26.78 538,745 +0.17(+0.64%)
Jun 22, 2012 26.34 26.80 26.15 26.61 1,169,844 +0.43(+1.64%)
Jun 21, 2012 26.84 26.95 26.03 26.18 679,193 -0.64(-2.39%)
Jun 20, 2012 27.38 27.49 26.67 26.82 610,542 -0.47(-1.72%)
Jun 19, 2012 27.12 27.54 26.95 27.29 751,523 +0.31(+1.15%)
Jun 18, 2012 26.34 27.24 26.33 26.98 732,666 +0.65(+2.47%)
Jun 15, 2012 26.19 26.43 26.01 26.33 622,003 +0.22(+0.84%)
Jun 14, 2012 25.81 26.30 25.80 26.11 508,057 +0.33(+1.28%)
Jun 13, 2012 25.61 26.50 25.54 25.78 881,240 +0.26(+1.02%)
Jun 12, 2012 25.31 25.64 25.12 25.52 489,472 +0.31(+1.23%)
Jun 11, 2012 25.33 25.60 25.15 25.21 736,235 +0.18(+0.72%)
Jun 08, 2012 24.82 25.34 24.60 25.03 495,560 +0.08(+0.32%)
Jun 07, 2012 24.95 25.07 24.62 24.95 655,065 +0.28(+1.13%)
Jun 06, 2012 24.36 24.89 24.26 24.67 835,835 +0.57(+2.37%)
Jun 05, 2012 23.49 24.18 23.37 24.10 448,596 +0.60(+2.55%)
Jun 04, 2012 23.47 23.63 23.06 23.50 369,960 +0.12(+0.51%)
Jun 01, 2012 23.83 23.98 23.36 23.38 484,832 -0.70(-2.91%)
May 31, 2012 23.63 24.32 23.61 24.08 721,526 +0.54(+2.29%)
May 30, 2012 23.40 23.74 23.32 23.54 484,355 -0.03(-0.13%)
May 29, 2012 23.34 23.59 23.27 23.57 397,956 +0.44(+1.90%)
May 25, 2012 22.52 23.26 22.51 23.13 558,429 +0.80(+3.58%)
May 24, 2012 22.17 22.44 22.07 22.33 198,475 +0.27(+1.22%)
May 23, 2012 21.96 22.13 21.73 22.06 254,970 +0.04(+0.18%)
May 22, 2012 21.92 22.13 21.89 22.02 270,294 +0.11(+0.50%)
May 21, 2012 21.95 21.96 21.61 21.91 304,618 +0.09(+0.41%)
May 18, 2012 22.18 22.27 21.64 21.82 375,770 -0.39(-1.76%)
May 17, 2012 22.60 22.80 22.00 22.21 640,619 -0.41(-1.81%)
May 16, 2012 23.09 23.14 22.60 22.62 336,558 -0.47(-2.04%)
May 15, 2012 22.98 23.19 22.89 23.09 494,302 +0.06(+0.26%)
May 14, 2012 22.89 23.22 22.67 23.03 389,191 -0.01(-0.04%)
May 11, 2012 22.76 23.18 22.68 23.04 370,102 +0.14(+0.61%)
May 10, 2012 22.57 23.00 22.47 22.90 512,064 +0.55(+2.46%)
May 09, 2012 21.66 22.52 21.66 22.35 503,959 +0.61(+2.81%)
May 08, 2012 21.42 21.79 21.40 21.74 394,662 +0.23(+1.07%)
May 07, 2012 21.47 21.58 21.37 21.51 359,612 +0.04(+0.19%)
May 04, 2012 21.67 21.87 21.41 21.47 400,143 -0.28(-1.29%)
May 03, 2012 22.15 22.18 21.61 21.75 298,245 -0.45(-2.03%)
May 02, 2012 22.00 22.42 21.84 22.20 241,811 +0.14(+0.63%)
May 01, 2012 22.31 22.54 22.05 22.06 359,822 -0.18(-0.81%)
Apr 30, 2012 22.66 22.74 22.22 22.24 377,985 -0.39(-1.72%)
Apr 27, 2012 22.44 22.74 22.21 22.63 336,202 +0.30(+1.34%)
Apr 26, 2012 22.13 22.45 22.03 22.33 382,687 +0.20(+0.90%)
Apr 25, 2012 21.78 22.26 21.78 22.13 409,829 +0.58(+2.69%)
Apr 24, 2012 21.56 21.93 21.36 21.55 529,518 +0.06(+0.28%)
Apr 23, 2012 21.92 21.93 21.38 21.49 319,151 -0.63(-2.85%)
Apr 20, 2012 22.59 23.16 21.97 22.12 425,522 -0.17(-0.76%)
Apr 19, 2012 22.16 22.44 21.67 22.29 524,448 +0.19(+0.86%)
Apr 18, 2012 21.99 22.26 21.81 22.10 298,070 +0.05(+0.23%)
Apr 17, 2012 22.02 22.24 21.95 22.05 218,417 +0.10(+0.46%)
Apr 16, 2012 21.96 22.17 21.72 21.95 227,212 +0.14(+0.64%)
Apr 13, 2012 21.08 21.89 21.08 21.81 476,056 +0.65(+3.07%)
Apr 12, 2012 21.13 21.27 20.99 21.16 470,202 +0.00(+0.00%)
Apr 11, 2012 21.43 21.51 21.01 21.16 391,467 -0.07(-0.33%)
Apr 10, 2012 21.70 21.90 21.18 21.23 415,500 -0.46(-2.12%)
Apr 09, 2012 21.98 22.07 21.66 21.69 324,908 -0.56(-2.52%)
Apr 05, 2012 22.29 22.38 22.15 22.25 159,337 -0.10(-0.45%)
Apr 04, 2012 22.52 22.62 22.34 22.35 208,596 -0.32(-1.41%)
Apr 03, 2012 22.81 23.00 22.60 22.67 210,194 +0.02(+0.09%)
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.