B&G Foods Holdings (NY: BGS )

29.18 USD -0.84 (-2.78%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 28.91 29.10 28.77 28.78 224,638 -0.32(-1.10%)
May 30, 2013 29.46 29.48 29.00 29.10 235,776 -0.25(-0.85%)
May 29, 2013 29.80 29.95 29.29 29.35 179,621 -0.59(-1.97%)
May 28, 2013 30.04 30.47 29.76 29.94 345,596 +0.09(+0.30%)
May 24, 2013 29.69 30.00 29.66 29.85 154,051 -0.01(-0.03%)
May 23, 2013 29.30 29.88 29.05 29.86 378,489 +0.29(+0.98%)
May 22, 2013 29.91 30.23 29.42 29.57 306,422 -0.39(-1.30%)
May 21, 2013 30.33 30.41 29.92 29.96 300,849 -0.44(-1.45%)
May 20, 2013 31.24 31.24 30.30 30.40 259,060 -0.85(-2.72%)
May 17, 2013 31.26 31.40 30.97 31.25 252,757 +0.15(+0.48%)
May 16, 2013 31.18 31.50 31.03 31.10 179,075 -0.12(-0.38%)
May 15, 2013 31.00 31.30 30.51 31.22 306,847 +0.70(+2.29%)
May 13, 2013 30.56 30.62 30.26 30.52 214,599 -0.01(-0.03%)
May 10, 2013 30.64 30.74 30.34 30.53 186,704 -0.05(-0.16%)
May 09, 2013 30.76 30.94 30.54 30.58 198,709 -0.25(-0.81%)
May 08, 2013 30.84 30.90 30.28 30.83 277,194 -0.16(-0.52%)
May 07, 2013 30.28 30.99 30.11 30.99 266,702 +0.83(+2.75%)
May 06, 2013 30.24 30.41 30.08 30.16 243,577 -0.22(-0.72%)
May 03, 2013 30.19 30.76 30.23 30.38 333,758 +0.15(+0.50%)
May 02, 2013 30.05 30.45 29.92 30.23 284,844 +0.30(+1.00%)
May 01, 2013 30.75 30.91 29.87 29.93 430,404 -0.93(-3.01%)
Apr 30, 2013 30.78 30.93 30.57 30.86 185,492 +0.05(+0.16%)
Apr 29, 2013 30.91 31.07 30.71 30.81 150,986 +0.05(+0.16%)
Apr 26, 2013 31.11 31.19 30.72 30.76 291,998 -0.43(-1.38%)
Apr 25, 2013 31.49 31.69 31.17 31.19 310,337 -0.21(-0.67%)
Apr 24, 2013 31.18 31.60 31.16 31.40 427,884 +0.32(+1.03%)
Apr 23, 2013 30.65 31.09 30.61 31.08 347,055 +0.50(+1.64%)
Apr 22, 2013 30.08 30.74 29.83 30.58 431,615 +0.51(+1.70%)
Apr 19, 2013 29.25 30.30 29.14 30.07 1,388,259 +1.96(+6.97%)
Apr 18, 2013 27.90 28.31 27.85 28.11 503,087 +0.16(+0.57%)
Apr 17, 2013 28.53 28.74 27.61 27.95 683,778 -0.60(-2.10%)
Apr 16, 2013 28.33 28.57 28.05 28.55 642,571 +0.31(+1.10%)
Apr 15, 2013 29.03 29.19 28.22 28.24 452,861 -0.95(-3.25%)
Apr 12, 2013 29.13 29.27 28.95 29.19 157,003 -0.07(-0.24%)
Apr 11, 2013 29.12 29.50 29.10 29.26 180,510 +0.12(+0.41%)
Apr 10, 2013 29.30 29.32 28.99 29.14 354,590 -0.11(-0.38%)
Apr 09, 2013 29.33 29.50 29.11 29.25 273,046 -0.09(-0.31%)
Apr 08, 2013 29.13 29.34 28.93 29.34 208,367 +0.24(+0.82%)
Apr 05, 2013 28.76 29.17 28.62 29.10 223,652 -0.07(-0.24%)
Apr 04, 2013 29.04 29.17 28.75 29.17 297,217 +0.24(+0.83%)
Apr 03, 2013 29.67 29.76 28.92 28.93 345,894 -0.63(-2.13%)
Apr 02, 2013 30.21 30.21 29.50 29.56 340,924 -0.58(-1.92%)
Apr 01, 2013 30.45 30.48 30.05 30.14 179,254 -0.35(-1.15%)
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.