B&G Foods Holdings (NY: BGS )

29.48 USD +0.34 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 23.63 24.32 23.61 24.08 721,526 +0.54(+2.29%)
May 30, 2012 23.40 23.74 23.32 23.54 484,355 -0.03(-0.13%)
May 29, 2012 23.34 23.59 23.27 23.57 397,956 +0.44(+1.90%)
May 25, 2012 22.52 23.26 22.51 23.13 558,429 +0.80(+3.58%)
May 24, 2012 22.17 22.44 22.07 22.33 198,475 +0.27(+1.22%)
May 23, 2012 21.96 22.13 21.73 22.06 254,970 +0.04(+0.18%)
May 22, 2012 21.92 22.13 21.89 22.02 270,294 +0.11(+0.50%)
May 21, 2012 21.95 21.96 21.61 21.91 304,618 +0.09(+0.41%)
May 18, 2012 22.18 22.27 21.64 21.82 375,770 -0.39(-1.76%)
May 17, 2012 22.60 22.80 22.00 22.21 640,619 -0.41(-1.81%)
May 16, 2012 23.09 23.14 22.60 22.62 336,558 -0.47(-2.04%)
May 15, 2012 22.98 23.19 22.89 23.09 494,302 +0.06(+0.26%)
May 14, 2012 22.89 23.22 22.67 23.03 389,191 -0.01(-0.04%)
May 11, 2012 22.76 23.18 22.68 23.04 370,102 +0.14(+0.61%)
May 10, 2012 22.57 23.00 22.47 22.90 512,064 +0.55(+2.46%)
May 09, 2012 21.66 22.52 21.66 22.35 503,959 +0.61(+2.81%)
May 08, 2012 21.42 21.79 21.40 21.74 394,662 +0.23(+1.07%)
May 07, 2012 21.47 21.58 21.37 21.51 359,612 +0.04(+0.19%)
May 04, 2012 21.67 21.87 21.41 21.47 400,143 -0.28(-1.29%)
May 03, 2012 22.15 22.18 21.61 21.75 298,245 -0.45(-2.03%)
May 02, 2012 22.00 22.42 21.84 22.20 241,811 +0.14(+0.63%)
May 01, 2012 22.31 22.54 22.05 22.06 359,822 -0.18(-0.81%)
Apr 30, 2012 22.66 22.74 22.22 22.24 377,985 -0.39(-1.72%)
Apr 27, 2012 22.44 22.74 22.21 22.63 336,202 +0.30(+1.34%)
Apr 26, 2012 22.13 22.45 22.03 22.33 382,687 +0.20(+0.90%)
Apr 25, 2012 21.78 22.26 21.78 22.13 409,829 +0.58(+2.69%)
Apr 24, 2012 21.56 21.93 21.36 21.55 529,518 +0.06(+0.28%)
Apr 23, 2012 21.92 21.93 21.38 21.49 319,151 -0.63(-2.85%)
Apr 20, 2012 22.59 23.16 21.97 22.12 425,522 -0.17(-0.76%)
Apr 19, 2012 22.16 22.44 21.67 22.29 524,448 +0.19(+0.86%)
Apr 18, 2012 21.99 22.26 21.81 22.10 298,070 +0.05(+0.23%)
Apr 17, 2012 22.02 22.24 21.95 22.05 218,417 +0.10(+0.46%)
Apr 16, 2012 21.96 22.17 21.72 21.95 227,212 +0.14(+0.64%)
Apr 13, 2012 21.08 21.89 21.08 21.81 476,056 +0.65(+3.07%)
Apr 12, 2012 21.13 21.27 20.99 21.16 470,202 +0.00(+0.00%)
Apr 11, 2012 21.43 21.51 21.01 21.16 391,467 -0.07(-0.33%)
Apr 10, 2012 21.70 21.90 21.18 21.23 415,500 -0.46(-2.12%)
Apr 09, 2012 21.98 22.07 21.66 21.69 324,908 -0.56(-2.52%)
Apr 05, 2012 22.29 22.38 22.15 22.25 159,337 -0.10(-0.45%)
Apr 04, 2012 22.52 22.62 22.34 22.35 208,596 -0.32(-1.41%)
Apr 03, 2012 22.81 23.00 22.60 22.67 210,194 +0.02(+0.09%)
Apr 02, 2012 22.44 22.65 22.35 22.65 227,430 +0.14(+0.62%)
Mar 30, 2012 22.87 22.87 22.51 22.51 200,261 -0.19(-0.84%)
Mar 29, 2012 22.80 22.84 22.45 22.70 186,635 -0.15(-0.66%)
Mar 28, 2012 23.09 23.14 22.73 22.85 199,185 -0.39(-1.68%)
Mar 27, 2012 23.28 23.37 23.17 23.24 273,189 -0.08(-0.34%)
Mar 26, 2012 23.00 23.40 22.97 23.32 260,402 +0.41(+1.79%)
Mar 23, 2012 22.65 22.94 22.51 22.91 217,038 +0.23(+1.01%)
Mar 22, 2012 22.70 22.87 22.56 22.68 240,589 -0.14(-0.61%)
Mar 21, 2012 22.64 22.94 22.50 22.82 315,903 +0.26(+1.15%)
Mar 20, 2012 22.60 22.73 22.50 22.56 177,008 -0.15(-0.66%)
Mar 19, 2012 22.60 22.79 22.58 22.71 286,404 +0.03(+0.13%)
Mar 16, 2012 22.72 22.80 22.60 22.68 350,846 -0.06(-0.26%)
Mar 15, 2012 22.62 22.75 22.50 22.74 227,270 +0.12(+0.53%)
Mar 14, 2012 22.80 22.83 22.51 22.62 194,010 -0.17(-0.75%)
Mar 13, 2012 22.73 22.82 22.50 22.79 268,589 +0.20(+0.89%)
Mar 12, 2012 22.70 22.73 22.33 22.59 272,218 -0.11(-0.48%)
Mar 09, 2012 22.55 22.85 22.38 22.70 338,685 +0.19(+0.84%)
Mar 08, 2012 22.65 22.75 22.27 22.51 281,341 +0.07(+0.31%)
Mar 07, 2012 22.25 22.47 22.16 22.44 420,170 +0.21(+0.94%)
Mar 06, 2012 22.51 22.62 22.07 22.23 448,932 -0.34(-1.51%)
Mar 05, 2012 22.73 22.84 22.50 22.57 347,905 -0.17(-0.75%)
Mar 02, 2012 23.05 23.07 22.71 22.74 368,657 -0.25(-1.09%)
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.