B&G Foods Holdings (NY: BGS )

29.09 USD -0.22 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 27.56 28.36 27.52 28.31 376,899 +0.71(+2.57%)
Dec 28, 2012 27.82 27.99 27.59 27.60 270,030 -0.39(-1.39%)
Dec 27, 2012 28.45 28.48 27.78 27.99 275,519 -0.59(-2.06%)
Dec 26, 2012 29.61 29.63 28.50 28.58 362,133 -0.99(-3.35%)
Dec 24, 2012 29.70 29.77 29.46 29.57 169,123 -0.14(-0.47%)
Dec 21, 2012 29.58 29.72 29.20 29.71 856,212 +0.13(+0.44%)
Dec 20, 2012 29.34 29.68 29.29 29.58 256,540 +0.24(+0.82%)
Dec 19, 2012 29.58 29.76 29.33 29.34 444,822 -0.14(-0.47%)
Dec 18, 2012 29.42 29.79 29.10 29.48 365,289 +0.03(+0.10%)
Dec 17, 2012 29.30 29.47 28.83 29.45 432,801 +0.14(+0.48%)
Dec 14, 2012 29.39 29.58 29.19 29.31 375,136 -0.22(-0.75%)
Dec 13, 2012 29.13 29.92 28.87 29.53 449,223 +1.06(+3.72%)
Dec 12, 2012 28.92 28.97 28.33 28.47 270,531 -0.43(-1.49%)
Dec 11, 2012 29.04 29.18 28.62 28.90 302,950 -0.12(-0.41%)
Dec 10, 2012 28.91 29.02 28.68 29.02 253,056 +0.12(+0.42%)
Dec 07, 2012 28.89 28.99 28.81 28.90 232,207 +0.20(+0.70%)
Dec 06, 2012 28.78 28.78 28.54 28.70 174,830 -0.08(-0.28%)
Dec 05, 2012 28.89 29.09 28.70 28.78 226,595 -0.11(-0.38%)
Dec 04, 2012 28.87 29.04 28.54 28.89 428,359 -0.29(-0.99%)
Nov 30, 2012 29.06 29.20 28.71 29.18 340,588 +0.08(+0.27%)
Nov 29, 2012 28.76 29.15 28.76 29.10 148,788 +0.39(+1.36%)
Nov 28, 2012 28.60 28.77 28.34 28.71 255,912 +0.08(+0.28%)
Nov 27, 2012 28.66 28.97 28.62 28.63 342,822 -0.04(-0.14%)
Nov 26, 2012 29.06 29.28 28.50 28.67 286,145 -0.46(-1.58%)
Nov 23, 2012 28.89 29.13 28.68 29.13 118,203 +0.31(+1.08%)
Nov 21, 2012 29.01 29.16 28.67 28.82 182,957 -0.09(-0.31%)
Nov 20, 2012 28.74 29.34 28.57 28.91 365,440 +0.12(+0.42%)
Nov 19, 2012 28.20 28.82 28.20 28.79 329,960 +0.77(+2.75%)
Nov 16, 2012 27.11 28.05 27.03 28.02 420,277 +0.81(+2.98%)
Nov 15, 2012 27.54 27.54 26.83 27.21 849,507 -0.49(-1.77%)
Nov 14, 2012 28.57 28.61 27.61 27.70 489,003 -0.92(-3.21%)
Nov 13, 2012 28.75 28.78 28.46 28.62 200,804 -0.18(-0.62%)
Nov 12, 2012 28.78 28.96 28.70 28.80 129,811 +0.02(+0.07%)
Nov 09, 2012 28.53 29.08 28.15 28.78 424,030 +0.03(+0.10%)
Nov 08, 2012 29.13 29.29 28.75 28.75 428,995 -0.44(-1.51%)
Nov 07, 2012 29.69 29.95 28.97 29.19 504,875 -0.66(-2.21%)
Nov 06, 2012 29.83 30.20 29.81 29.85 343,293 +0.04(+0.13%)
Nov 05, 2012 29.91 30.07 29.60 29.81 355,878 -0.22(-0.73%)
Nov 02, 2012 30.82 30.82 30.03 30.03 451,991 -0.79(-2.56%)
Nov 01, 2012 30.35 30.95 30.27 30.82 466,875 +0.55(+1.82%)
Oct 31, 2012 30.14 30.56 29.95 30.27 1,051,533 +0.27(+0.90%)
Oct 26, 2012 29.85 30.00 30.00 30.00 526,600 +0.18(+0.60%)
Oct 25, 2012 29.53 29.92 29.32 29.82 519,211 +0.40(+1.36%)
Oct 24, 2012 29.22 29.55 29.10 29.42 487,963 +0.36(+1.24%)
Oct 23, 2012 28.67 29.09 28.45 29.06 688,973 +0.37(+1.29%)
Oct 19, 2012 28.99 29.21 28.30 28.69 659,220 -0.36(-1.24%)
Oct 18, 2012 28.91 29.17 28.70 29.05 519,973 +0.19(+0.66%)
Oct 17, 2012 28.57 28.96 28.51 28.86 847,783 +0.38(+1.33%)
Oct 16, 2012 28.15 28.51 27.90 28.48 424,135 +0.35(+1.24%)
Oct 15, 2012 28.42 28.86 27.96 28.13 641,334 -0.36(-1.26%)
Oct 12, 2012 28.69 29.04 28.38 28.49 463,401 -0.30(-1.04%)
Oct 11, 2012 29.39 29.45 28.57 28.79 484,960 -0.53(-1.81%)
Oct 10, 2012 29.51 29.78 29.00 29.32 510,419 -0.25(-0.85%)
Oct 09, 2012 29.65 29.94 29.53 29.57 481,082 -0.13(-0.44%)
Oct 08, 2012 29.62 29.93 29.56 29.70 457,976 -0.01(-0.03%)
Oct 05, 2012 30.54 30.60 29.58 29.71 768,115 -0.83(-2.72%)
Oct 04, 2012 30.41 30.70 30.30 30.54 529,549 +0.25(+0.83%)
Oct 03, 2012 30.80 31.10 30.25 30.29 3,678,378 -1.06(-3.38%)
Oct 02, 2012 30.92 31.99 30.92 31.35 554,907 +0.59(+1.92%)
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.