B&G Foods Holdings (NY: BGS )

29.35 USD -0.29 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 30.52 29.90 29.90 29.90 312,600 -0.41(-1.35%)
Dec 30, 2014 30.54 30.81 30.10 30.31 385,485 -0.37(-1.21%)
Dec 29, 2014 30.96 31.03 30.57 30.68 331,258 -0.69(-2.20%)
Dec 26, 2014 31.38 31.69 31.29 31.37 186,355 +0.12(+0.38%)
Dec 24, 2014 31.40 31.25 31.25 31.25 129,400 -0.16(-0.51%)
Dec 23, 2014 31.12 31.68 31.06 31.41 390,717 +0.25(+0.80%)
Dec 22, 2014 30.62 31.18 30.60 31.16 345,059 +0.66(+2.16%)
Dec 19, 2014 30.62 30.89 30.46 30.50 613,667 -0.20(-0.65%)
Dec 18, 2014 30.80 30.84 30.55 30.70 282,901 +0.25(+0.82%)
Dec 17, 2014 29.47 30.48 29.47 30.45 502,991 +0.98(+3.33%)
Dec 16, 2014 29.03 30.29 28.96 29.47 563,815 +0.43(+1.48%)
Dec 15, 2014 29.77 29.79 28.38 29.04 500,565 -0.54(-1.83%)
Dec 12, 2014 30.50 30.85 29.47 29.58 646,118 -1.36(-4.40%)
Dec 11, 2014 28.92 31.21 28.67 30.94 1,304,398 +2.15(+7.47%)
Dec 10, 2014 27.81 28.85 27.72 28.79 1,037,932 +0.99(+3.56%)
Dec 09, 2014 27.86 27.98 27.68 27.80 547,869 -0.24(-0.86%)
Dec 08, 2014 28.45 28.60 28.03 28.04 258,961 -0.54(-1.89%)
Dec 05, 2014 28.60 28.90 28.35 28.58 371,742 -0.07(-0.24%)
Dec 04, 2014 29.19 29.26 28.58 28.65 363,426 -0.47(-1.61%)
Dec 03, 2014 28.85 29.30 28.51 29.12 321,204 +0.40(+1.39%)
Dec 02, 2014 28.42 28.83 28.25 28.72 372,558 +0.37(+1.31%)
Dec 01, 2014 28.55 28.85 28.28 28.35 237,205 -0.27(-0.94%)
Nov 28, 2014 29.03 29.25 28.61 28.62 132,673 -0.28(-0.97%)
Nov 26, 2014 28.55 28.90 28.90 28.90 284,700 +0.40(+1.40%)
Nov 25, 2014 28.45 28.60 28.05 28.50 360,710 +0.01(+0.04%)
Nov 24, 2014 28.67 28.72 28.38 28.49 217,682 -0.05(-0.18%)
Nov 21, 2014 28.79 28.83 28.48 28.54 264,793 +0.12(+0.42%)
Nov 20, 2014 28.47 28.61 28.31 28.42 236,544 -0.12(-0.42%)
Nov 19, 2014 28.83 28.88 28.40 28.54 245,668 -0.36(-1.25%)
Nov 18, 2014 29.50 29.79 28.80 28.90 325,248 -0.44(-1.50%)
Nov 17, 2014 28.95 29.49 28.95 29.34 220,434 +0.38(+1.31%)
Nov 14, 2014 29.34 29.39 28.59 28.96 456,850 -0.35(-1.19%)
Nov 13, 2014 29.53 29.70 29.19 29.31 205,297 -0.14(-0.48%)
Nov 12, 2014 28.83 29.54 28.73 29.45 275,814 +0.44(+1.52%)
Nov 11, 2014 29.54 29.54 28.69 29.01 331,268 -0.59(-1.99%)
Nov 10, 2014 29.22 29.61 29.05 29.60 205,929 +0.35(+1.20%)
Nov 07, 2014 29.21 29.30 28.98 29.25 197,257 -0.05(-0.17%)
Nov 06, 2014 28.94 29.32 28.85 29.30 177,024 +0.36(+1.24%)
Nov 05, 2014 29.38 29.51 28.83 28.94 246,252 -0.29(-0.99%)
Nov 04, 2014 29.10 29.49 29.04 29.23 188,267 +0.05(+0.17%)
Nov 03, 2014 29.49 29.57 29.17 29.18 271,948 -0.28(-0.95%)
Oct 31, 2014 29.13 29.49 28.82 29.46 360,699 +0.72(+2.51%)
Oct 30, 2014 28.54 28.86 28.45 28.74 316,216 +0.05(+0.17%)
Oct 29, 2014 28.49 28.91 28.47 28.69 331,661 +0.24(+0.84%)
Oct 28, 2014 28.24 28.67 28.15 28.45 386,674 +0.25(+0.89%)
Oct 27, 2014 27.73 28.30 27.74 28.20 391,044 +0.46(+1.66%)
Oct 24, 2014 28.05 28.13 27.55 27.74 472,882 -0.20(-0.72%)
Oct 23, 2014 27.54 28.02 27.54 27.94 451,817 +0.46(+1.67%)
Oct 22, 2014 28.73 29.16 27.17 27.48 1,270,413 -2.02(-6.85%)
Oct 21, 2014 29.42 29.56 29.25 29.50 400,329 +0.21(+0.72%)
Oct 20, 2014 29.00 29.40 28.95 29.29 454,251 +0.27(+0.93%)
Oct 17, 2014 29.62 29.74 28.84 29.02 326,871 -0.16(-0.55%)
Oct 16, 2014 29.15 29.60 28.84 29.18 343,624 -0.11(-0.38%)
Oct 15, 2014 28.49 29.41 28.34 29.29 540,173 +0.36(+1.24%)
Oct 14, 2014 28.90 29.62 28.62 28.93 607,817 +0.20(+0.70%)
Oct 13, 2014 28.00 29.23 27.97 28.73 738,287 +0.75(+2.68%)
Oct 10, 2014 27.24 28.10 27.19 27.98 315,373 +0.71(+2.60%)
Oct 09, 2014 27.87 28.00 27.26 27.27 231,617 -0.61(-2.19%)
Oct 08, 2014 27.34 27.90 27.03 27.88 343,380 +0.59(+2.16%)
Oct 07, 2014 27.96 28.10 27.28 27.29 249,165 -0.81(-2.88%)
Oct 06, 2014 28.02 28.39 27.98 28.10 414,599 +0.12(+0.43%)
Oct 03, 2014 27.94 27.99 27.74 27.98 338,652 +0.27(+0.97%)
Oct 02, 2014 27.44 27.79 27.44 27.71 291,622 +0.31(+1.13%)
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.