B&G Foods Holdings (NY: BGS )

13.93 +0.54 (+4.03%)
Streaming Delayed Price Updated: 1:16 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 16.09 16.19 16.01 16.01 403,729 -0.18(-1.10%)
May 30, 2013 16.39 16.40 16.14 16.19 423,747 -0.14(-0.85%)
May 29, 2013 16.58 16.66 16.30 16.33 322,823 -0.33(-1.97%)
May 28, 2013 16.71 16.95 16.56 16.66 621,120 +0.05(+0.30%)
May 24, 2013 16.52 16.69 16.50 16.61 276,867 -0.01(-0.03%)
May 23, 2013 16.30 16.63 16.16 16.61 680,237 +0.16(+0.98%)
May 22, 2013 16.64 16.82 16.37 16.45 550,715 -0.22(-1.30%)
May 21, 2013 16.88 16.92 16.65 16.67 540,699 -0.24(-1.45%)
May 20, 2013 17.38 17.38 16.86 16.91 465,594 -0.47(-2.72%)
May 17, 2013 17.39 17.47 17.23 17.39 454,266 +0.08(+0.48%)
May 16, 2013 17.35 17.53 17.27 17.30 321,841 -0.07(-0.38%)
May 15, 2013 17.25 17.42 16.98 17.37 551,479 +0.39(+2.29%)
May 13, 2013 17.00 17.04 16.84 16.98 385,687 -0.01(-0.03%)
May 10, 2013 17.05 17.10 16.88 16.99 335,552 -0.03(-0.16%)
May 09, 2013 17.12 17.22 16.99 17.01 357,128 -0.14(-0.81%)
May 08, 2013 17.16 17.19 16.85 17.15 498,185 -0.09(-0.52%)
May 07, 2013 16.85 17.24 16.75 17.24 479,329 +0.46(+2.75%)
May 06, 2013 16.83 16.92 16.74 16.78 437,767 -0.12(-0.72%)
May 03, 2013 16.80 17.12 16.82 16.90 599,845 +0.08(+0.50%)
May 02, 2013 16.72 16.94 16.65 16.82 511,934 +0.17(+1.00%)
May 01, 2013 17.11 17.20 16.62 16.65 773,541 -0.52(-3.01%)
Apr 30, 2013 17.13 17.21 17.01 17.17 333,374 +0.03(+0.16%)
Apr 29, 2013 17.20 17.29 17.09 17.14 271,358 +0.03(+0.16%)
Apr 26, 2013 17.31 17.35 17.09 17.12 524,792 -0.24(-1.38%)
Apr 25, 2013 17.52 17.63 17.34 17.35 557,751 -0.12(-0.67%)
Apr 24, 2013 17.35 17.58 17.34 17.47 769,012 +0.18(+1.03%)
Apr 23, 2013 17.05 17.30 17.03 17.29 623,743 +0.28(+1.64%)
Apr 22, 2013 16.74 17.11 16.60 17.01 775,718 +0.28(+1.70%)
Apr 19, 2013 16.27 16.86 16.21 16.73 2,495,042 +1.09(+6.97%)
Apr 18, 2013 15.52 15.75 15.50 15.64 904,170 +0.09(+0.57%)
Apr 17, 2013 15.87 15.99 15.36 15.55 1,228,917 -0.33(-2.10%)
Apr 16, 2013 15.76 15.90 15.61 15.89 1,154,857 +0.17(+1.10%)
Apr 15, 2013 16.15 16.24 15.70 15.71 813,902 -0.53(-3.25%)
Apr 12, 2013 16.21 16.29 16.11 16.24 282,172 -0.04(-0.24%)
Apr 11, 2013 16.20 16.42 16.19 16.28 324,420 +0.07(+0.41%)
Apr 10, 2013 16.30 16.32 16.13 16.21 637,285 -0.06(-0.38%)
Apr 09, 2013 16.32 16.41 16.20 16.27 490,730 -0.05(-0.31%)
Apr 08, 2013 16.21 16.32 16.10 16.32 374,486 +0.13(+0.83%)
Apr 05, 2013 16.00 16.23 15.92 16.19 401,957 -0.04(-0.24%)
Apr 04, 2013 16.16 16.23 16.00 16.23 534,171 +0.13(+0.83%)
Apr 03, 2013 16.51 16.56 16.09 16.10 621,656 -0.35(-2.13%)
Apr 02, 2013 16.81 16.81 16.41 16.45 612,724 -0.32(-1.92%)
Apr 01, 2013 16.94 16.96 16.72 16.77 322,163 -0.19(-1.15%)
Mar 28, 2013 16.95 17.07 16.81 16.96 418,522 +0.06(+0.33%)
Mar 27, 2013 16.59 16.93 16.59 16.91 276,100 +0.07(+0.43%)
Mar 26, 2013 16.79 16.87 16.64 16.84 534,716 +0.18(+1.07%)
Mar 25, 2013 16.57 16.79 16.56 16.66 421,081 +0.03(+0.20%)
Mar 22, 2013 16.64 16.76 16.55 16.63 628,369 +0.11(+0.67%)
Mar 21, 2013 16.61 16.74 16.48 16.52 453,431 -0.15(-0.89%)
Mar 20, 2013 16.66 16.79 16.55 16.66 814,082 +0.06(+0.36%)
Mar 19, 2013 16.66 16.75 16.52 16.60 451,825 -0.05(-0.30%)
Mar 18, 2013 16.47 16.70 16.47 16.65 310,236 -0.02(-0.10%)
Mar 15, 2013 16.69 16.73 16.57 16.67 539,251 +0.01(+0.03%)
Mar 14, 2013 16.57 16.76 16.55 16.66 351,656 +0.11(+0.67%)
Mar 13, 2013 16.42 16.63 16.41 16.55 283,559 +0.11(+0.67%)
Mar 12, 2013 16.64 16.64 16.39 16.44 498,291 -0.28(-1.68%)
Mar 11, 2013 16.76 16.86 16.65 16.73 546,893 -0.09(-0.56%)
Mar 08, 2013 16.71 16.82 16.53 16.82 682,854 +0.31(+1.87%)
Mar 07, 2013 16.54 16.57 16.36 16.51 602,011 -0.05(-0.30%)
Mar 06, 2013 16.55 16.66 16.27 16.56 818,358 +0.02(+0.13%)
Mar 05, 2013 15.97 16.66 15.93 16.54 1,228,453 +0.69(+4.38%)
Mar 04, 2013 16.07 16.18 15.71 15.84 1,667,064 -0.24(-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.