B&G Foods Holdings (NY: BGS )

28.72 USD -0.74 (-2.51%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 18.39 18.55 17.96 18.21 362,119 -0.09(-0.49%)
Aug 30, 2011 17.66 18.42 17.50 18.30 443,054 +0.50(+2.81%)
Aug 29, 2011 17.23 17.80 17.22 17.80 305,481 +0.75(+4.40%)
Aug 26, 2011 16.49 17.21 16.43 17.05 392,958 +0.49(+2.96%)
Aug 25, 2011 17.19 17.29 16.55 16.56 409,114 -0.54(-3.16%)
Aug 24, 2011 17.13 17.30 16.78 17.10 287,947 -0.14(-0.81%)
Aug 23, 2011 16.64 17.30 16.50 17.24 392,988 +0.59(+3.54%)
Aug 22, 2011 17.40 17.49 16.52 16.65 611,802 -0.46(-2.69%)
Aug 19, 2011 16.91 17.50 16.80 17.11 509,456 +0.03(+0.18%)
Aug 18, 2011 17.19 17.28 16.73 17.08 640,661 -0.50(-2.84%)
Aug 17, 2011 17.79 17.83 17.31 17.58 296,574 -0.08(-0.45%)
Aug 16, 2011 17.77 17.85 17.45 17.66 281,389 -0.36(-2.00%)
Aug 15, 2011 17.62 18.05 17.52 18.02 204,894 +0.57(+3.27%)
Aug 12, 2011 17.61 17.80 17.31 17.45 317,522 -0.02(-0.11%)
Aug 11, 2011 16.93 17.79 16.80 17.47 560,352 +0.59(+3.50%)
Aug 10, 2011 17.29 17.52 16.87 16.88 665,273 -0.66(-3.76%)
Aug 09, 2011 16.48 17.54 15.82 17.54 1,149,022 +1.34(+8.27%)
Aug 08, 2011 16.48 17.30 15.67 16.20 1,099,175 -1.78(-9.90%)
Aug 05, 2011 17.60 18.13 16.61 17.98 1,180,138 +0.47(+2.68%)
Aug 04, 2011 18.19 18.30 17.47 17.51 824,737 -0.84(-4.58%)
Aug 03, 2011 17.97 18.59 17.53 18.35 483,822 +0.38(+2.11%)
Aug 02, 2011 18.16 18.48 17.97 17.97 544,807 -0.25(-1.37%)
Aug 01, 2011 19.24 19.30 18.10 18.22 970,604 -0.57(-3.03%)
Jul 29, 2011 18.74 19.16 18.50 18.79 632,913 -0.06(-0.32%)
Jul 28, 2011 18.96 19.33 18.68 18.85 775,028 +0.34(+1.84%)
Jul 27, 2011 20.32 20.47 17.75 18.51 2,143,530 -1.81(-8.91%)
Jul 26, 2011 20.55 20.56 20.21 20.32 458,058 -0.41(-1.98%)
Jul 25, 2011 20.92 21.11 20.71 20.73 303,534 -0.38(-1.80%)
Jul 22, 2011 20.97 21.13 20.96 21.11 242,811 +0.02(+0.09%)
Jul 21, 2011 20.93 21.25 20.80 21.09 259,584 +0.27(+1.30%)
Jul 20, 2011 21.08 21.12 20.72 20.82 217,745 -0.19(-0.90%)
Jul 19, 2011 20.45 21.05 20.41 21.01 300,854 +0.63(+3.09%)
Jul 18, 2011 20.38 20.44 19.94 20.38 312,713 -0.12(-0.59%)
Jul 15, 2011 20.37 20.64 20.22 20.50 300,477 +0.16(+0.79%)
Jul 14, 2011 20.37 20.76 20.18 20.34 394,788 -0.02(-0.10%)
Jul 13, 2011 20.71 20.83 20.08 20.36 505,972 -0.25(-1.21%)
Jul 12, 2011 20.54 20.75 20.48 20.61 275,737 -0.02(-0.10%)
Jul 11, 2011 20.73 20.85 20.54 20.63 223,370 -0.29(-1.39%)
Jul 08, 2011 20.54 20.97 20.51 20.92 256,192 +0.17(+0.82%)
Jul 07, 2011 20.81 21.00 20.63 20.75 277,397 +0.12(+0.58%)
Jul 06, 2011 20.69 20.83 20.34 20.63 561,767 -0.53(-2.50%)
Jul 05, 2011 20.71 21.31 20.68 21.16 329,738 +0.47(+2.27%)
Jul 01, 2011 20.68 20.75 20.40 20.69 355,251 +0.07(+0.34%)
Jun 30, 2011 20.77 20.93 20.53 20.62 337,268 -0.07(-0.34%)
Jun 29, 2011 20.57 20.90 20.40 20.69 376,843 +0.14(+0.68%)
Jun 28, 2011 21.12 21.15 20.48 20.55 399,189 -0.62(-2.93%)
Jun 27, 2011 20.75 21.29 20.61 21.17 698,186 +0.42(+2.02%)
Jun 24, 2011 20.72 21.09 20.44 20.75 723,916 +0.03(+0.14%)
Jun 23, 2011 20.21 20.79 19.91 20.72 637,915 +0.29(+1.42%)
Jun 22, 2011 20.28 20.90 20.18 20.43 1,073,838 +0.04(+0.20%)
Jun 21, 2011 19.50 20.43 19.50 20.39 811,033 +1.01(+5.21%)
Jun 20, 2011 19.27 19.44 19.18 19.38 613,001 -0.06(-0.31%)
Jun 17, 2011 18.75 19.50 18.67 19.44 885,968 +0.95(+5.14%)
Jun 16, 2011 18.08 18.60 18.05 18.49 245,331 +0.44(+2.44%)
Jun 15, 2011 18.35 18.47 17.85 18.05 281,547 -0.47(-2.54%)
Jun 14, 2011 17.61 18.59 17.60 18.52 445,342 +0.97(+5.53%)
Jun 13, 2011 17.53 17.82 17.50 17.55 311,303 +0.01(+0.06%)
Jun 10, 2011 17.52 17.70 17.32 17.54 282,603 -0.03(-0.17%)
Jun 09, 2011 17.40 17.74 17.29 17.57 217,127 +0.17(+0.98%)
Jun 08, 2011 17.63 17.65 17.26 17.40 499,368 -0.33(-1.86%)
Jun 07, 2011 17.93 18.10 17.72 17.73 212,611 -0.19(-1.06%)
Jun 06, 2011 18.29 18.29 17.80 17.92 337,224 -0.41(-2.24%)
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.