B&G Foods Holdings (NY: BGS )

29.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 18.62 18.90 18.55 18.77 349,328 +0.05(+0.27%)
Mar 30, 2011 18.72 18.72 18.72 18.72 589,258 -0.39(-2.04%)
Mar 29, 2011 19.09 19.20 18.91 19.11 244,630 -0.13(-0.68%)
Mar 28, 2011 19.46 19.50 19.21 19.24 438,167 -0.16(-0.82%)
Mar 25, 2011 18.92 19.60 18.92 19.40 541,162 +0.46(+2.43%)
Mar 24, 2011 18.86 19.00 18.64 18.94 601,354 +0.22(+1.18%)
Mar 23, 2011 18.55 18.77 18.48 18.72 447,792 +0.18(+0.97%)
Mar 22, 2011 18.90 18.94 18.20 18.54 800,375 -0.64(-3.34%)
Mar 21, 2011 19.35 19.39 19.02 19.18 633,165 +0.45(+2.40%)
Mar 18, 2011 18.38 18.74 18.35 18.73 716,177 +0.42(+2.29%)
Mar 17, 2011 18.25 18.45 18.18 18.31 340,409 +0.21(+1.16%)
Mar 16, 2011 18.10 18.22 17.95 18.10 469,489 +0.04(+0.22%)
Mar 15, 2011 18.04 18.32 18.00 18.06 553,923 -0.26(-1.42%)
Mar 14, 2011 17.95 18.35 17.93 18.32 646,070 +0.30(+1.66%)
Mar 11, 2011 18.11 18.24 17.95 18.02 718,341 -0.13(-0.72%)
Mar 10, 2011 18.18 18.60 17.68 18.15 1,028,582 -0.11(-0.60%)
Mar 09, 2011 18.00 18.66 18.00 18.26 767,730 +0.21(+1.16%)
Mar 08, 2011 18.00 18.25 17.92 18.05 855,447 +0.06(+0.33%)
Mar 07, 2011 17.85 18.02 17.76 17.99 945,956 +0.21(+1.18%)
Mar 04, 2011 17.64 17.83 17.45 17.78 916,852 +0.11(+0.62%)
Mar 03, 2011 18.05 18.37 17.62 17.67 1,499,772 +0.27(+1.55%)
Mar 02, 2011 15.59 18.04 15.59 17.40 3,360,103 +2.38(+15.85%)
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.