B&G Foods Holdings (NY: BGS )

30.13 USD -0.15 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 33.94 33.91 33.91 33.91 259,900 -0.06(-0.18%)
Dec 30, 2013 33.87 34.06 33.75 33.97 160,244 +0.04(+0.12%)
Dec 27, 2013 33.95 34.14 33.85 33.93 245,638 -0.23(-0.67%)
Dec 26, 2013 34.21 34.37 33.97 34.16 169,672 -0.03(-0.09%)
Dec 24, 2013 34.28 34.64 34.15 34.19 117,313 -0.16(-0.47%)
Dec 23, 2013 34.43 34.49 34.03 34.35 240,970 -0.06(-0.17%)
Dec 20, 2013 34.44 34.47 33.96 34.41 507,934 +0.00(+0.00%)
Dec 19, 2013 34.36 34.68 33.98 34.41 202,012 -0.09(-0.26%)
Dec 18, 2013 34.00 34.53 33.85 34.50 324,170 +0.43(+1.26%)
Dec 17, 2013 33.96 34.11 33.77 34.07 265,137 +0.07(+0.21%)
Dec 16, 2013 33.75 34.10 33.63 34.00 236,065 +0.40(+1.19%)
Dec 13, 2013 33.48 33.61 33.27 33.60 277,419 +0.31(+0.93%)
Dec 12, 2013 33.00 33.45 33.00 33.29 276,045 +0.20(+0.60%)
Dec 11, 2013 33.30 33.48 33.04 33.09 158,246 -0.18(-0.54%)
Dec 10, 2013 33.61 33.70 33.20 33.27 294,893 -0.48(-1.42%)
Dec 09, 2013 33.75 33.99 33.26 33.75 217,297 -0.02(-0.06%)
Dec 06, 2013 33.66 34.10 33.48 33.77 309,745 +0.40(+1.20%)
Dec 05, 2013 33.66 33.73 33.31 33.37 335,059 -0.25(-0.74%)
Dec 04, 2013 33.53 34.10 33.40 33.62 318,394 -0.11(-0.33%)
Dec 03, 2013 33.76 34.04 33.40 33.73 401,354 -0.27(-0.79%)
Dec 02, 2013 34.54 34.69 33.99 34.00 356,325 -0.63(-1.82%)
Nov 29, 2013 34.50 34.82 34.11 34.63 83,572 +0.15(+0.44%)
Nov 27, 2013 34.16 34.59 33.93 34.48 155,425 +0.28(+0.82%)
Nov 26, 2013 33.53 34.46 33.50 34.20 225,571 +0.62(+1.85%)
Nov 25, 2013 34.33 34.43 33.54 33.58 172,114 -0.72(-2.10%)
Nov 22, 2013 34.00 34.35 33.79 34.30 246,569 +0.36(+1.06%)
Nov 21, 2013 33.45 34.08 33.45 33.94 291,851 +0.56(+1.68%)
Nov 20, 2013 33.61 33.78 33.11 33.38 188,865 -0.21(-0.63%)
Nov 19, 2013 33.30 33.94 33.11 33.59 353,902 +0.16(+0.48%)
Nov 18, 2013 33.38 33.56 33.11 33.43 305,125 +0.19(+0.57%)
Nov 15, 2013 33.37 33.37 32.85 33.24 380,591 -0.14(-0.42%)
Nov 14, 2013 33.45 33.48 33.18 33.38 166,289 +0.12(+0.36%)
Nov 12, 2013 33.45 33.50 33.03 33.26 157,540 -0.33(-0.98%)
Nov 11, 2013 33.68 33.80 33.40 33.59 237,358 -0.15(-0.44%)
Nov 08, 2013 33.08 34.15 33.01 33.74 488,706 +0.62(+1.87%)
Nov 07, 2013 33.78 33.80 32.94 33.12 330,854 -0.63(-1.87%)
Nov 06, 2013 33.90 33.95 33.45 33.75 171,500 -0.06(-0.18%)
Nov 05, 2013 33.94 34.04 33.66 33.81 154,398 -0.19(-0.56%)
Nov 04, 2013 33.77 34.19 33.57 34.00 389,804 +0.23(+0.68%)
Nov 01, 2013 33.89 34.05 33.53 33.77 586,803 -0.08(-0.24%)
Oct 31, 2013 33.80 34.00 33.55 33.85 444,018 +0.07(+0.21%)
Oct 30, 2013 34.09 34.09 33.59 33.78 593,749 -0.16(-0.47%)
Oct 29, 2013 34.06 34.14 33.75 33.94 340,770 -0.14(-0.41%)
Oct 28, 2013 34.09 34.32 33.68 34.08 457,856 +0.07(+0.21%)
Oct 25, 2013 33.97 34.19 33.76 34.01 883,569 +0.23(+0.68%)
Oct 24, 2013 34.41 34.49 33.68 33.78 384,536 -0.48(-1.40%)
Oct 23, 2013 34.25 34.65 34.21 34.26 265,471 -0.08(-0.23%)
Oct 22, 2013 34.60 34.87 34.22 34.34 448,217 -0.26(-0.75%)
Oct 21, 2013 35.50 35.58 34.09 34.60 762,958 -0.98(-2.75%)
Oct 18, 2013 36.23 36.30 34.51 35.58 1,126,910 -1.57(-4.23%)
Oct 17, 2013 36.96 37.66 36.88 37.15 457,819 +0.16(+0.43%)
Oct 16, 2013 36.55 37.12 36.52 36.99 173,435 +0.54(+1.48%)
Oct 15, 2013 36.56 36.87 36.40 36.45 193,315 -0.26(-0.71%)
Oct 14, 2013 36.58 36.93 36.50 36.71 208,991 -0.14(-0.38%)
Oct 11, 2013 36.40 36.89 36.17 36.85 217,646 +0.43(+1.18%)
Oct 10, 2013 36.40 36.50 36.09 36.42 356,411 +0.54(+1.51%)
Oct 09, 2013 35.47 36.00 35.15 35.88 257,606 +0.58(+1.64%)
Oct 08, 2013 35.01 35.54 34.87 35.30 248,256 +0.39(+1.12%)
Oct 07, 2013 34.95 35.12 34.76 34.91 124,178 -0.24(-0.68%)
Oct 04, 2013 34.50 35.27 34.47 35.15 134,237 +0.56(+1.62%)
Oct 03, 2013 34.68 34.94 34.37 34.59 170,576 -0.04(-0.12%)
Oct 02, 2013 34.35 34.67 34.07 34.63 164,465 -0.05(-0.14%)
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.