B&G Foods Holdings (NY: BGS )

32.63 USD -0.18 (-0.55%)
Streaming Delayed Price Updated: 11:10 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 14.49 15.02 14.49 15.00 740,788 +0.63(+4.38%)
Feb 25, 2011 13.98 14.37 13.95 14.37 491,297 +0.48(+3.46%)
Feb 24, 2011 14.05 14.09 13.81 13.89 616,767 -0.09(-0.64%)
Feb 23, 2011 14.21 14.25 13.91 13.98 1,131,458 +0.11(+0.79%)
Feb 22, 2011 14.12 14.34 13.65 13.87 6,290,026 -0.38(-2.67%)
Feb 18, 2011 14.34 14.62 14.12 14.25 681,071 -0.05(-0.35%)
Feb 17, 2011 14.03 14.34 13.97 14.30 981,791 +0.63(+4.61%)
Feb 16, 2011 13.59 13.75 13.56 13.67 152,130 +0.05(+0.37%)
Feb 15, 2011 13.69 13.77 13.60 13.62 119,416 -0.09(-0.66%)
Feb 14, 2011 13.73 13.77 13.66 13.71 134,190 -0.01(-0.07%)
Feb 11, 2011 13.63 13.72 13.60 13.72 131,541 +0.04(+0.29%)
Feb 10, 2011 13.80 13.87 13.65 13.68 144,501 -0.17(-1.23%)
Feb 09, 2011 13.85 13.90 13.77 13.85 166,508 -0.04(-0.29%)
Feb 08, 2011 13.89 14.00 13.79 13.89 153,322 +0.03(+0.22%)
Feb 07, 2011 13.65 13.89 13.65 13.86 205,145 +0.23(+1.69%)
Feb 04, 2011 13.57 13.65 13.45 13.63 210,250 +0.05(+0.37%)
Feb 03, 2011 13.57 13.70 13.50 13.58 191,322 +0.04(+0.30%)
Feb 02, 2011 13.59 13.71 13.50 13.54 209,498 -0.06(-0.44%)
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.