B&G Foods Holdings (NY: BGS )

30.27 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 24.07 24.38 24.07 24.07 284,842 +0.00(+0.00%)
Dec 29, 2011 23.63 24.12 23.60 24.07 405,170 +0.53(+2.25%)
Dec 28, 2011 24.10 24.27 23.52 23.54 317,775 -0.92(-3.76%)
Dec 27, 2011 24.01 24.54 23.82 24.46 305,448 +0.36(+1.49%)
Dec 23, 2011 23.95 24.12 23.75 24.10 245,440 -0.13(-0.54%)
Dec 21, 2011 23.48 24.38 23.44 24.23 416,974 +0.62(+2.63%)
Dec 20, 2011 23.12 23.62 23.03 23.61 417,332 +0.78(+3.42%)
Dec 19, 2011 23.39 23.60 22.72 22.83 329,194 -0.50(-2.14%)
Dec 16, 2011 23.09 23.37 22.91 23.33 672,016 +0.38(+1.66%)
Dec 15, 2011 22.79 23.03 22.61 22.95 321,384 +0.38(+1.68%)
Dec 14, 2011 22.61 22.80 22.51 22.57 286,663 -0.20(-0.88%)
Dec 13, 2011 22.94 23.29 22.67 22.77 417,625 -0.03(-0.13%)
Dec 12, 2011 22.67 22.82 22.35 22.80 316,980 -0.08(-0.35%)
Dec 09, 2011 22.50 22.99 22.34 22.88 311,415 +0.44(+1.96%)
Dec 08, 2011 22.67 22.86 22.39 22.44 246,779 -0.40(-1.75%)
Dec 07, 2011 23.20 23.20 22.54 22.84 476,085 -0.38(-1.64%)
Dec 06, 2011 23.50 23.50 23.06 23.22 502,477 -0.30(-1.28%)
Dec 05, 2011 22.99 23.64 22.99 23.52 768,530 +0.67(+2.93%)
Dec 02, 2011 22.29 22.97 22.18 22.85 478,721 +0.80(+3.63%)
Dec 01, 2011 22.18 22.62 22.01 22.05 423,112 -0.14(-0.63%)
Nov 30, 2011 21.88 22.20 21.72 22.19 548,292 +0.83(+3.89%)
Nov 29, 2011 21.62 21.62 21.29 21.36 363,539 -0.26(-1.20%)
Nov 28, 2011 21.00 21.72 21.00 21.62 365,254 +1.00(+4.85%)
Nov 25, 2011 20.58 21.15 20.57 20.62 162,075 -0.10(-0.48%)
Nov 23, 2011 21.19 21.29 20.60 20.72 273,114 -0.62(-2.91%)
Nov 22, 2011 21.40 21.80 21.20 21.34 265,842 -0.04(-0.19%)
Nov 21, 2011 21.39 21.56 20.80 21.38 464,828 -0.35(-1.61%)
Nov 18, 2011 21.71 21.98 21.62 21.73 326,174 -0.07(-0.32%)
Nov 17, 2011 22.51 22.57 21.61 21.80 414,562 -0.70(-3.11%)
Nov 16, 2011 22.46 22.68 22.24 22.50 420,861 -0.17(-0.75%)
Nov 15, 2011 21.55 22.76 21.55 22.67 388,756 +0.75(+3.42%)
Nov 14, 2011 21.99 22.69 21.81 21.92 395,885 -0.11(-0.50%)
Nov 11, 2011 21.97 22.12 21.80 22.03 240,759 +0.23(+1.06%)
Nov 10, 2011 21.94 21.94 21.29 21.80 321,897 +0.07(+0.32%)
Nov 09, 2011 21.42 22.10 21.34 21.73 658,475 -0.22(-1.00%)
Nov 08, 2011 21.65 21.97 21.34 21.95 330,105 +0.46(+2.14%)
Nov 07, 2011 21.59 21.81 21.29 21.49 263,744 -0.10(-0.46%)
Nov 04, 2011 21.49 21.71 21.33 21.59 292,862 -0.10(-0.46%)
Nov 03, 2011 21.16 21.78 21.06 21.69 420,567 +0.69(+3.29%)
Nov 02, 2011 21.10 21.52 20.71 21.00 651,911 +0.21(+1.01%)
Nov 01, 2011 20.55 21.16 20.39 20.79 874,059 -0.43(-2.03%)
Oct 31, 2011 19.66 21.83 19.66 21.22 1,779,943 +1.62(+8.27%)
Oct 28, 2011 19.65 19.95 19.50 19.60 337,272 -0.03(-0.15%)
Oct 27, 2011 19.34 19.82 19.32 19.63 812,083 +0.77(+4.08%)
Oct 26, 2011 18.68 18.92 18.04 18.86 422,102 +0.38(+2.06%)
Oct 25, 2011 18.54 18.88 18.22 18.48 531,262 -0.12(-0.65%)
Oct 24, 2011 18.45 18.60 18.35 18.60 316,522 +0.25(+1.36%)
Oct 21, 2011 18.50 18.50 17.95 18.35 321,896 +0.15(+0.82%)
Oct 20, 2011 18.19 18.39 17.78 18.20 224,831 +0.00(+0.00%)
Oct 19, 2011 17.94 18.50 17.86 18.20 464,035 +0.37(+2.08%)
Oct 18, 2011 17.66 17.96 17.29 17.83 356,662 +0.16(+0.91%)
Oct 17, 2011 17.77 17.83 17.39 17.67 318,260 -0.14(-0.79%)
Oct 14, 2011 17.63 17.82 17.51 17.81 177,811 +0.35(+2.00%)
Oct 13, 2011 16.98 17.54 16.94 17.46 204,569 +0.46(+2.71%)
Oct 12, 2011 17.31 17.46 16.93 17.00 372,461 -0.21(-1.22%)
Oct 11, 2011 17.16 17.43 16.98 17.21 226,725 -0.03(-0.17%)
Oct 10, 2011 17.08 17.39 16.90 17.24 297,399 +0.47(+2.80%)
Oct 07, 2011 16.87 17.15 16.69 16.77 357,470 -0.05(-0.30%)
Oct 06, 2011 16.12 16.85 16.10 16.82 374,228 +0.59(+3.64%)
Oct 05, 2011 16.18 16.38 15.85 16.23 356,210 +0.10(+0.62%)
Oct 04, 2011 15.90 16.19 15.29 16.13 772,080 +0.13(+0.81%)
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.