B&G Foods Holdings (NY: BGS )

32.08 USD -0.03 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 33.80 34.00 33.55 33.85 444,018 +0.07(+0.21%)
Oct 30, 2013 34.09 34.09 33.59 33.78 593,749 -0.16(-0.47%)
Oct 29, 2013 34.06 34.14 33.75 33.94 340,770 -0.14(-0.41%)
Oct 28, 2013 34.09 34.32 33.68 34.08 457,856 +0.07(+0.21%)
Oct 25, 2013 33.97 34.19 33.76 34.01 883,569 +0.23(+0.68%)
Oct 24, 2013 34.41 34.49 33.68 33.78 384,536 -0.48(-1.40%)
Oct 23, 2013 34.25 34.65 34.21 34.26 265,471 -0.08(-0.23%)
Oct 22, 2013 34.60 34.87 34.22 34.34 448,217 -0.26(-0.75%)
Oct 21, 2013 35.50 35.58 34.09 34.60 762,958 -0.98(-2.75%)
Oct 18, 2013 36.23 36.30 34.51 35.58 1,126,910 -1.57(-4.23%)
Oct 17, 2013 36.96 37.66 36.88 37.15 457,819 +0.16(+0.43%)
Oct 16, 2013 36.55 37.12 36.52 36.99 173,435 +0.54(+1.48%)
Oct 15, 2013 36.56 36.87 36.40 36.45 193,315 -0.26(-0.71%)
Oct 14, 2013 36.58 36.93 36.50 36.71 208,991 -0.14(-0.38%)
Oct 11, 2013 36.40 36.89 36.17 36.85 217,646 +0.43(+1.18%)
Oct 10, 2013 36.40 36.50 36.09 36.42 356,411 +0.54(+1.51%)
Oct 09, 2013 35.47 36.00 35.15 35.88 257,606 +0.58(+1.64%)
Oct 08, 2013 35.01 35.54 34.87 35.30 248,256 +0.39(+1.12%)
Oct 07, 2013 34.95 35.12 34.76 34.91 124,178 -0.24(-0.68%)
Oct 04, 2013 34.50 35.27 34.47 35.15 134,237 +0.56(+1.62%)
Oct 03, 2013 34.68 34.94 34.37 34.59 170,576 -0.04(-0.12%)
Oct 02, 2013 34.35 34.67 34.07 34.63 164,465 -0.05(-0.14%)
Oct 01, 2013 34.60 34.79 34.41 34.68 236,897 -0.09(-0.26%)
Sep 27, 2013 34.60 34.96 34.55 34.77 207,391 +0.02(+0.06%)
Sep 26, 2013 35.00 35.40 34.70 34.75 212,468 -0.60(-1.70%)
Sep 25, 2013 35.66 35.85 35.28 35.35 190,909 -0.37(-1.04%)
Sep 24, 2013 36.04 36.20 35.38 35.72 302,405 -0.39(-1.08%)
Sep 23, 2013 35.75 36.19 35.51 36.11 129,141 +0.13(+0.36%)
Sep 20, 2013 36.00 36.16 35.30 35.98 387,091 +0.14(+0.39%)
Sep 19, 2013 35.98 35.98 35.27 35.84 117,150 -0.05(-0.14%)
Sep 18, 2013 35.60 35.91 34.74 35.89 169,690 +0.34(+0.96%)
Sep 17, 2013 34.97 35.55 34.80 35.55 148,339 +0.47(+1.34%)
Sep 16, 2013 34.72 35.15 34.68 35.08 112,598 +0.46(+1.33%)
Sep 13, 2013 34.81 35.05 34.13 34.62 376,116 -0.03(-0.09%)
Sep 12, 2013 34.93 35.05 34.62 34.65 119,095 -0.19(-0.55%)
Sep 11, 2013 34.67 35.00 34.52 34.84 154,072 +0.20(+0.58%)
Sep 10, 2013 34.50 34.66 34.19 34.64 140,787 +0.20(+0.58%)
Sep 09, 2013 34.18 34.50 33.81 34.44 120,220 +0.28(+0.82%)
Sep 06, 2013 34.25 34.29 33.41 34.16 140,967 +0.18(+0.53%)
Sep 05, 2013 34.13 34.43 33.94 33.98 189,616 -0.13(-0.38%)
Sep 04, 2013 33.83 34.11 33.49 34.11 143,440 +0.42(+1.25%)
Sep 03, 2013 34.23 34.51 33.36 33.69 130,041 -0.18(-0.53%)
Aug 30, 2013 34.61 34.68 33.73 33.87 169,242 -0.80(-2.31%)
Aug 29, 2013 33.80 34.70 33.80 34.67 193,984 +0.93(+2.76%)
Aug 28, 2013 33.83 33.97 33.53 33.74 141,151 -0.02(-0.06%)
Aug 27, 2013 34.24 34.49 33.69 33.76 162,408 -0.75(-2.17%)
Aug 26, 2013 34.31 34.83 34.10 34.51 210,754 +0.20(+0.58%)
Aug 23, 2013 34.52 34.70 34.23 34.31 124,206 -0.19(-0.55%)
Aug 22, 2013 33.72 34.69 33.72 34.50 150,964 +0.78(+2.31%)
Aug 21, 2013 34.35 34.42 33.71 33.72 142,117 -0.85(-2.46%)
Aug 20, 2013 33.72 34.81 33.58 34.57 147,299 +0.79(+2.34%)
Aug 19, 2013 34.00 34.30 33.75 33.78 136,281 -0.19(-0.56%)
Aug 16, 2013 33.91 34.23 33.83 33.97 167,629 -0.12(-0.35%)
Aug 15, 2013 35.00 35.00 33.90 34.09 289,061 -1.20(-3.40%)
Aug 14, 2013 35.39 35.80 35.17 35.29 143,557 -0.19(-0.54%)
Aug 13, 2013 35.60 35.67 35.31 35.48 88,781 -0.12(-0.34%)
Aug 12, 2013 35.23 35.60 34.93 35.60 143,998 +0.25(+0.71%)
Aug 09, 2013 35.46 35.60 35.01 35.35 198,532 -0.11(-0.31%)
Aug 08, 2013 35.55 35.64 34.90 35.46 216,446 +0.12(+0.34%)
Aug 07, 2013 35.14 35.50 35.05 35.34 183,897 +0.19(+0.54%)
Aug 06, 2013 35.52 35.72 35.02 35.15 142,989 -0.36(-1.01%)
Aug 05, 2013 35.23 35.59 35.07 35.51 163,265 +0.23(+0.65%)
Aug 02, 2013 35.10 35.43 35.00 35.28 133,700 +0.15(+0.43%)
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.