B&G Foods Holdings (NY: BGS )

29.45 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 11.47 11.47 11.16 11.47 397,493 +0.16(+1.41%)
Jul 29, 2010 11.41 11.41 11.21 11.31 168,391 +0.03(+0.27%)
Jul 28, 2010 11.28 11.42 11.16 11.28 1,687 +0.03(+0.27%)
Jul 27, 2010 11.02 11.30 11.02 11.25 293,456 +0.23(+2.09%)
Jul 26, 2010 11.00 11.02 10.95 11.02 173,234 +0.02(+0.18%)
Jul 23, 2010 10.89 11.00 10.86 11.00 128,225 +0.05(+0.46%)
Jul 22, 2010 10.82 11.00 10.64 10.95 186,071 +0.29(+2.72%)
Jul 21, 2010 10.86 10.99 10.64 10.66 152,736 -0.18(-1.66%)
Jul 20, 2010 10.83 10.85 10.66 10.84 165,818 -0.11(-1.00%)
Jul 19, 2010 11.06 11.06 10.72 10.95 216,853 -0.05(-0.45%)
Jul 16, 2010 11.00 11.11 10.93 11.00 270,407 -0.14(-1.26%)
Jul 15, 2010 11.08 11.16 10.92 11.14 147,071 +0.06(+0.54%)
Jul 14, 2010 11.06 11.15 10.97 11.08 900 -0.04(-0.36%)
Jul 13, 2010 11.12 11.18 10.93 11.12 4,125 +0.27(+2.54%)
Jul 12, 2010 10.99 10.99 10.80 10.85 133,964 -0.10(-0.96%)
Jul 09, 2010 10.95 10.98 10.71 10.95 185,166 +0.19(+1.77%)
Jul 08, 2010 10.76 10.94 10.62 10.76 1,254 -0.07(-0.65%)
Jul 07, 2010 10.83 10.90 10.29 10.83 267,875 +0.51(+4.94%)
Jul 06, 2010 10.32 10.70 10.25 10.32 2,109 -0.14(-1.34%)
Jul 02, 2010 10.46 10.67 10.45 10.46 165,360 -0.12(-1.13%)
Jul 01, 2010 10.72 10.82 10.39 10.58 264,571 -0.20(-1.86%)
Jun 30, 2010 10.78 11.05 10.77 10.78 3,309 -0.18(-1.64%)
Jun 29, 2010 11.18 11.18 10.83 10.96 305,691 -0.56(-4.86%)
Jun 25, 2010 11.52 11.59 11.11 11.52 855,336 +0.40(+3.60%)
Jun 24, 2010 11.12 11.27 11.00 11.12 180,675 +0.07(+0.63%)
Jun 23, 2010 11.13 11.27 10.87 11.05 193,584 -0.06(-0.54%)
Jun 22, 2010 11.11 11.33 11.09 11.11 1,221 -0.05(-0.45%)
Jun 21, 2010 11.43 11.45 11.12 11.16 151,778 -0.19(-1.67%)
Jun 18, 2010 11.35 11.42 11.26 11.35 314,025 +0.00(+0.00%)
Jun 17, 2010 11.35 11.50 11.30 11.35 237 +0.02(+0.18%)
Jun 16, 2010 11.16 11.36 11.13 11.33 215,989 +0.06(+0.53%)
Jun 15, 2010 11.27 11.29 11.06 11.27 2,122 +0.25(+2.27%)
Jun 14, 2010 11.22 11.28 10.99 11.02 312,678 -0.09(-0.81%)
Jun 11, 2010 10.99 11.11 10.96 11.11 167,086 +0.05(+0.45%)
Jun 10, 2010 11.06 11.07 10.91 11.06 1,971 +0.19(+1.75%)
Jun 09, 2010 10.88 11.00 10.77 10.87 202,934 +0.03(+0.28%)
Jun 08, 2010 10.63 10.85 10.60 10.84 225,656 +0.30(+2.85%)
Jun 07, 2010 10.54 10.80 10.52 10.54 254,752 +0.07(+0.67%)
Jun 04, 2010 10.47 10.97 10.44 10.47 240,276 -0.54(-4.90%)
Jun 03, 2010 11.01 11.04 10.75 11.01 236 +0.02(+0.18%)
Jun 02, 2010 10.99 11.00 10.72 10.99 526,786 +0.21(+1.95%)
Jun 01, 2010 10.78 10.98 10.57 10.78 1,721 +0.18(+1.70%)
May 28, 2010 10.60 10.76 10.40 10.60 163,696 -0.07(-0.66%)
May 27, 2010 10.50 10.67 10.35 10.67 192,444 +0.42(+4.10%)
May 26, 2010 10.25 10.62 10.22 10.25 1,726 +0.01(+0.10%)
May 25, 2010 10.21 10.25 10.01 10.24 243,592 -0.13(-1.25%)
May 24, 2010 10.47 10.50 10.28 10.37 220,531 +0.10(+0.97%)
May 21, 2010 10.01 10.27 9.735 10.27 438,204 +0.13(+1.28%)
May 20, 2010 10.22 10.39 10.14 10.14 266,243 -0.65(-6.02%)
May 19, 2010 10.65 10.82 10.55 10.79 250,626 +0.10(+0.94%)
May 18, 2010 10.88 10.96 10.60 10.69 183,994 -0.10(-0.93%)
May 17, 2010 10.76 10.97 10.51 10.79 168,515 +0.00(+0.00%)
May 14, 2010 10.79 10.91 10.69 10.79 174,973 -0.16(-1.46%)
May 13, 2010 10.87 11.00 10.82 10.95 159,794 +0.02(+0.18%)
May 12, 2010 10.69 10.98 10.67 10.93 199,922 +0.23(+2.15%)
May 11, 2010 10.70 10.75 10.66 10.70 189,426 +0.09(+0.85%)
May 10, 2010 10.52 10.68 10.48 10.61 383,047 +0.62(+6.21%)
May 07, 2010 10.12 10.26 9.620 9.990 580,730 +0.19(+1.94%)
May 06, 2010 11.00 11.22 0.0001 9.800 400 -1.20(-10.91%)
May 05, 2010 10.70 11.10 10.57 11.00 548,564 +0.41(+3.87%)
May 04, 2010 10.54 10.68 10.40 10.59 367,470 +0.07(+0.67%)
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.