B&G Foods Holdings (NY: BGS )

32.99 USD -0.58 (-1.73%)
Streaming Delayed Price Updated: 10:55 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 30.46 30.67 30.22 30.49 232,869 +0.10(+0.33%)
Mar 27, 2013 29.81 30.42 29.81 30.39 153,624 +0.13(+0.43%)
Mar 26, 2013 30.17 30.33 29.90 30.26 297,520 +0.03(+0.10%)
Mar 25, 2013 30.07 30.46 30.05 30.23 232,045 +0.06(+0.20%)
Mar 22, 2013 30.19 30.42 30.04 30.17 346,275 +0.20(+0.67%)
Mar 21, 2013 30.15 30.37 29.91 29.97 249,872 -0.27(-0.89%)
Mar 20, 2013 30.23 30.46 30.03 30.24 448,616 +0.11(+0.37%)
Mar 19, 2013 30.24 30.40 29.98 30.13 248,987 -0.09(-0.30%)
Mar 18, 2013 29.88 30.30 29.88 30.22 170,962 -0.03(-0.10%)
Mar 15, 2013 30.29 30.37 30.07 30.25 297,165 +0.01(+0.03%)
Mar 14, 2013 30.07 30.42 30.03 30.24 193,787 +0.20(+0.67%)
Mar 13, 2013 29.79 30.18 29.77 30.04 156,261 +0.20(+0.67%)
Mar 12, 2013 30.20 30.20 29.75 29.84 274,593 -0.51(-1.68%)
Mar 11, 2013 30.41 30.59 30.22 30.35 301,376 -0.17(-0.56%)
Mar 08, 2013 30.33 30.52 30.00 30.52 376,300 +0.56(+1.87%)
Mar 07, 2013 30.02 30.07 29.69 29.96 331,750 -0.09(-0.30%)
Mar 06, 2013 30.03 30.24 29.53 30.05 450,972 +0.04(+0.13%)
Mar 05, 2013 28.98 30.23 28.91 30.01 676,963 +1.26(+4.38%)
Mar 04, 2013 29.17 29.37 28.50 28.75 918,668 -0.43(-1.47%)
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.