B&G Foods Holdings (NY: BGS )

30.00 USD +0.55 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 34.50 34.82 34.11 34.63 83,572 +0.15(+0.44%)
Nov 27, 2013 34.16 34.59 33.93 34.48 155,425 +0.28(+0.82%)
Nov 26, 2013 33.53 34.46 33.50 34.20 225,571 +0.62(+1.85%)
Nov 25, 2013 34.33 34.43 33.54 33.58 172,114 -0.72(-2.10%)
Nov 22, 2013 34.00 34.35 33.79 34.30 246,569 +0.36(+1.06%)
Nov 21, 2013 33.45 34.08 33.45 33.94 291,851 +0.56(+1.68%)
Nov 20, 2013 33.61 33.78 33.11 33.38 188,865 -0.21(-0.63%)
Nov 19, 2013 33.30 33.94 33.11 33.59 353,902 +0.16(+0.48%)
Nov 18, 2013 33.38 33.56 33.11 33.43 305,125 +0.19(+0.57%)
Nov 15, 2013 33.37 33.37 32.85 33.24 380,591 -0.14(-0.42%)
Nov 14, 2013 33.45 33.48 33.18 33.38 166,289 +0.12(+0.36%)
Nov 12, 2013 33.45 33.50 33.03 33.26 157,540 -0.33(-0.98%)
Nov 11, 2013 33.68 33.80 33.40 33.59 237,358 -0.15(-0.44%)
Nov 08, 2013 33.08 34.15 33.01 33.74 488,706 +0.62(+1.87%)
Nov 07, 2013 33.78 33.80 32.94 33.12 330,854 -0.63(-1.87%)
Nov 06, 2013 33.90 33.95 33.45 33.75 171,500 -0.06(-0.18%)
Nov 05, 2013 33.94 34.04 33.66 33.81 154,398 -0.19(-0.56%)
Nov 04, 2013 33.77 34.19 33.57 34.00 389,804 +0.23(+0.68%)
Nov 01, 2013 33.89 34.05 33.53 33.77 586,803 -0.08(-0.24%)
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%)
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.