B&G Foods Holdings (NY: BGS )

29.57 USD -0.03 (-0.10%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 13.61 13.69 13.42 13.43 298,481 -0.07(-0.52%)
Jan 28, 2011 13.80 13.85 13.50 13.50 371,492 -0.30(-2.17%)
Jan 27, 2011 13.99 14.00 13.78 13.80 210,998 -0.22(-1.57%)
Jan 26, 2011 13.92 14.20 13.75 14.02 517,025 +0.31(+2.26%)
Jan 25, 2011 13.72 13.80 13.56 13.71 278,807 -0.07(-0.51%)
Jan 24, 2011 13.59 13.79 13.59 13.78 201,714 +0.20(+1.47%)
Jan 21, 2011 13.72 13.72 13.57 13.58 187,518 -0.08(-0.59%)
Jan 20, 2011 13.70 13.91 13.60 13.66 245,988 -0.07(-0.51%)
Jan 19, 2011 13.72 13.74 13.59 13.73 328,560 +0.06(+0.44%)
Jan 18, 2011 13.64 13.74 13.48 13.67 171,495 +0.03(+0.22%)
Jan 14, 2011 13.82 13.91 13.50 13.64 263,959 -0.19(-1.37%)
Jan 13, 2011 13.72 13.96 13.67 13.83 238,137 +0.06(+0.44%)
Jan 12, 2011 13.58 13.81 13.50 13.77 271,871 +0.22(+1.62%)
Jan 11, 2011 13.50 13.59 13.44 13.55 159,071 +0.07(+0.52%)
Jan 10, 2011 13.56 13.59 13.32 13.48 236,874 -0.08(-0.59%)
Jan 07, 2011 13.46 13.56 13.30 13.56 265,024 +0.13(+0.97%)
Jan 06, 2011 13.46 13.49 13.35 13.43 169,708 -0.01(-0.07%)
Jan 05, 2011 13.31 13.48 13.23 13.44 341,571 +0.03(+0.22%)
Jan 04, 2011 13.76 13.79 13.30 13.41 309,821 -0.32(-2.33%)
Jan 03, 2011 13.75 13.84 13.67 13.73 305,571 +0.00(+0.00%)
Dec 31, 2010 13.65 13.85 13.65 13.73 130,137 +0.05(+0.37%)
Dec 30, 2010 13.75 13.80 13.68 13.68 178,294 -0.03(-0.22%)
Dec 29, 2010 13.65 13.75 13.54 13.71 172,407 -0.03(-0.22%)
Dec 28, 2010 13.64 13.75 13.57 13.74 205,561 +0.15(+1.10%)
Dec 27, 2010 13.65 13.69 13.55 13.59 220,485 -0.10(-0.73%)
Dec 23, 2010 13.66 13.79 13.65 13.69 219,022 +0.04(+0.29%)
Dec 22, 2010 13.83 13.86 13.62 13.65 258,016 -0.16(-1.16%)
Dec 21, 2010 13.82 13.87 13.74 13.81 274,658 +0.07(+0.51%)
Dec 20, 2010 13.72 13.75 13.45 13.74 247,634 +0.13(+0.96%)
Dec 17, 2010 13.60 13.62 13.47 13.61 393,180 -0.07(-0.51%)
Dec 16, 2010 13.71 13.73 13.57 13.68 263,034 +0.04(+0.29%)
Dec 15, 2010 13.63 13.70 13.59 13.64 319,470 +0.01(+0.07%)
Dec 14, 2010 13.48 13.71 13.48 13.63 351,825 +0.14(+1.04%)
Dec 13, 2010 13.48 13.52 13.40 13.49 167,873 +0.01(+0.07%)
Dec 10, 2010 13.50 13.55 13.43 13.48 206,919 -0.01(-0.07%)
Dec 09, 2010 13.57 13.67 13.40 13.49 203,605 -0.01(-0.07%)
Dec 08, 2010 13.39 13.67 13.39 13.50 395,431 +0.19(+1.43%)
Dec 07, 2010 13.11 13.42 13.11 13.31 429,639 +0.28(+2.15%)
Dec 06, 2010 12.99 13.10 12.92 13.03 292,718 +0.03(+0.23%)
Dec 03, 2010 12.95 13.00 12.95 13.00 269,580 +0.02(+0.15%)
Dec 02, 2010 12.90 13.03 12.87 12.98 347,828 +0.08(+0.62%)
Dec 01, 2010 12.90 12.98 12.82 12.90 313,613 +0.12(+0.94%)
Nov 30, 2010 12.87 12.90 12.72 12.78 583,025 -0.12(-0.93%)
Nov 29, 2010 12.76 13.00 12.75 12.90 475,890 +0.05(+0.39%)
Nov 26, 2010 12.60 12.92 12.60 12.85 165,756 +0.17(+1.34%)
Nov 24, 2010 12.64 12.68 12.68 12.68 183,344 +0.15(+1.20%)
Nov 23, 2010 12.59 12.72 12.51 12.53 139,351 -0.15(-1.18%)
Nov 22, 2010 12.58 12.73 12.49 12.68 214,484 +0.12(+0.96%)
Nov 19, 2010 12.53 12.63 12.51 12.56 191,240 +0.06(+0.48%)
Nov 18, 2010 12.30 12.53 12.30 12.50 136,493 +0.26(+2.12%)
Nov 17, 2010 12.40 12.47 12.23 12.24 230,911 -0.18(-1.45%)
Nov 16, 2010 12.51 12.58 12.36 12.42 217,720 -0.28(-2.20%)
Nov 15, 2010 12.70 12.77 12.60 12.70 209,754 +0.09(+0.71%)
Nov 12, 2010 12.66 12.80 12.61 12.61 192,412 -0.10(-0.79%)
Nov 11, 2010 12.66 12.74 12.60 12.71 185,058 +0.00(+0.00%)
Nov 10, 2010 12.69 12.84 12.60 12.71 239,595 +0.05(+0.39%)
Nov 09, 2010 12.66 12.92 12.65 12.66 319,034 +0.00(+0.00%)
Nov 08, 2010 12.64 12.74 12.55 12.66 227,506 +0.04(+0.32%)
Nov 05, 2010 12.62 12.74 12.52 12.62 235,631 +0.03(+0.24%)
Nov 04, 2010 12.58 12.80 12.51 12.59 339,587 +0.14(+1.12%)
Nov 03, 2010 12.38 12.48 12.35 12.45 190,014 +0.09(+0.73%)
Nov 02, 2010 12.39 12.40 12.26 12.36 352,262 +0.12(+0.98%)
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.