B&G Foods Holdings (NY: BGS )

29.45 USD UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 30.30 30.20 30.20 30.20 279,900 -0.09(-0.30%)
Aug 28, 2014 29.89 30.47 29.89 30.29 444,585 +0.40(+1.34%)
Aug 27, 2014 29.50 29.91 29.43 29.89 160,327 +0.43(+1.46%)
Aug 26, 2014 29.22 29.49 29.10 29.46 232,658 +0.23(+0.79%)
Aug 25, 2014 29.41 29.57 29.16 29.23 254,162 -0.06(-0.20%)
Aug 22, 2014 29.42 29.66 29.21 29.29 202,476 -0.10(-0.34%)
Aug 21, 2014 29.19 29.55 29.08 29.39 222,416 +0.27(+0.93%)
Aug 20, 2014 29.15 29.25 28.86 29.12 189,040 -0.07(-0.24%)
Aug 19, 2014 29.06 29.24 29.06 29.19 153,907 +0.15(+0.52%)
Aug 18, 2014 29.40 29.43 28.98 29.04 328,048 -0.24(-0.82%)
Aug 15, 2014 29.05 29.30 28.96 29.28 337,921 +0.40(+1.39%)
Aug 14, 2014 28.89 29.07 28.75 28.88 374,391 +0.11(+0.38%)
Aug 13, 2014 28.84 28.84 28.60 28.77 221,953 -0.06(-0.21%)
Aug 12, 2014 29.05 29.22 28.78 28.83 187,158 -0.21(-0.72%)
Aug 11, 2014 28.46 29.16 28.40 29.04 245,091 +0.69(+2.43%)
Aug 08, 2014 28.02 28.34 27.96 28.35 198,216 +0.30(+1.07%)
Aug 07, 2014 28.17 28.30 27.94 28.05 150,868 -0.07(-0.25%)
Aug 06, 2014 27.99 28.34 27.99 28.12 160,714 +0.06(+0.21%)
Aug 05, 2014 28.70 28.72 27.93 28.06 298,187 -0.74(-2.57%)
Aug 04, 2014 28.25 28.86 28.13 28.80 411,554 +0.61(+2.16%)
Aug 01, 2014 28.05 28.33 28.02 28.19 313,431 +0.12(+0.43%)
Jul 31, 2014 28.36 28.42 28.02 28.07 442,850 -0.49(-1.72%)
Jul 30, 2014 29.08 29.08 28.08 28.56 468,512 -0.21(-0.73%)
Jul 29, 2014 29.10 29.33 28.76 28.77 394,802 -0.40(-1.37%)
Jul 28, 2014 29.50 29.52 29.05 29.17 260,466 -0.33(-1.12%)
Jul 25, 2014 29.36 29.58 29.35 29.50 414,564 +0.07(+0.24%)
Jul 24, 2014 29.32 29.48 29.09 29.43 357,988 +0.18(+0.62%)
Jul 23, 2014 29.60 29.79 28.88 29.25 645,506 -0.37(-1.25%)
Jul 22, 2014 28.96 29.64 28.86 29.62 538,114 +0.68(+2.35%)
Jul 21, 2014 29.45 29.46 28.71 28.94 760,962 -0.68(-2.30%)
Jul 18, 2014 30.49 30.65 29.46 29.62 1,194,534 -1.20(-3.89%)
Jul 17, 2014 31.13 31.34 30.80 30.82 369,798 -0.59(-1.88%)
Jul 16, 2014 31.73 31.76 31.27 31.41 207,795 -0.30(-0.95%)
Jul 15, 2014 32.09 32.09 31.69 31.71 197,468 -0.42(-1.31%)
Jul 14, 2014 31.83 32.18 31.83 32.13 181,532 +0.47(+1.48%)
Jul 11, 2014 31.72 31.90 31.17 31.66 291,256 -0.02(-0.06%)
Jul 10, 2014 31.69 31.85 31.34 31.68 325,587 -0.34(-1.06%)
Jul 09, 2014 32.42 32.54 31.94 32.02 256,238 -0.39(-1.20%)
Jul 08, 2014 32.50 32.53 32.26 32.41 310,327 -0.09(-0.28%)
Jul 07, 2014 32.58 32.78 32.42 32.50 173,863 -0.24(-0.73%)
Jul 03, 2014 32.66 32.74 32.74 32.74 136,400 +0.28(+0.86%)
Jul 02, 2014 32.73 32.77 32.35 32.46 237,849 -0.32(-0.98%)
Jul 01, 2014 32.65 33.13 32.63 32.78 270,440 +0.09(+0.28%)
Jun 30, 2014 32.38 32.70 32.35 32.69 231,734 +0.14(+0.43%)
Jun 27, 2014 32.38 32.59 32.27 32.55 347,854 +0.04(+0.12%)
Jun 26, 2014 33.00 33.09 32.35 32.51 257,968 -0.86(-2.58%)
Jun 25, 2014 33.15 33.39 33.07 33.37 266,978 +0.14(+0.42%)
Jun 24, 2014 33.28 33.45 33.08 33.23 426,398 -0.05(-0.15%)
Jun 23, 2014 33.45 33.55 33.20 33.28 392,357 -0.13(-0.39%)
Jun 20, 2014 33.93 34.00 33.12 33.41 962,374 -0.39(-1.15%)
Jun 19, 2014 33.87 34.13 33.65 33.80 289,235 -0.05(-0.15%)
Jun 18, 2014 33.82 33.88 33.61 33.85 148,567 -0.01(-0.03%)
Jun 17, 2014 33.56 33.90 33.50 33.86 299,604 +0.13(+0.39%)
Jun 16, 2014 33.77 33.87 33.53 33.73 107,291 +0.00(+0.00%)
Jun 13, 2014 33.70 33.76 33.42 33.73 223,299 +0.06(+0.18%)
Jun 12, 2014 33.54 33.71 33.30 33.67 198,664 +0.09(+0.27%)
Jun 11, 2014 33.93 34.00 33.44 33.58 302,667 -0.53(-1.55%)
Jun 10, 2014 34.58 34.58 33.66 34.11 403,046 +0.02(+0.06%)
Jun 06, 2014 34.35 34.35 33.89 34.09 224,339 -0.26(-0.76%)
Jun 05, 2014 33.99 34.36 33.75 34.35 338,023 +0.32(+0.94%)
Jun 04, 2014 33.64 34.03 33.54 34.03 289,253 +0.21(+0.62%)
Jun 03, 2014 34.17 34.23 33.66 33.82 375,048 -0.34(-1.00%)
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.