B&G Foods Holdings (NY: BGS )

30.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 34.77 35.18 34.52 34.84 244,056 +0.22(+0.64%)
Jul 30, 2013 35.13 35.40 34.43 34.62 225,424 -0.28(-0.80%)
Jul 29, 2013 35.13 35.32 34.77 34.90 111,251 -0.28(-0.80%)
Jul 26, 2013 34.85 35.22 34.31 35.18 227,752 +0.27(+0.77%)
Jul 25, 2013 33.65 34.99 33.64 34.91 294,117 +1.13(+3.35%)
Jul 24, 2013 34.49 34.52 33.63 33.78 346,985 -0.63(-1.83%)
Jul 23, 2013 34.46 34.50 34.01 34.41 199,501 -0.08(-0.23%)
Jul 22, 2013 34.43 34.54 34.15 34.49 244,064 +0.03(+0.09%)
Jul 19, 2013 34.06 34.93 33.50 34.46 608,455 -0.99(-2.79%)
Jul 18, 2013 36.00 36.00 35.25 35.45 511,628 -0.42(-1.18%)
Jul 17, 2013 36.06 36.49 35.77 35.88 355,784 -0.12(-0.35%)
Jul 16, 2013 35.50 36.00 35.50 36.00 337,468 +0.47(+1.32%)
Jul 15, 2013 35.08 35.73 35.08 35.53 366,280 +0.40(+1.14%)
Jul 12, 2013 35.02 35.22 34.92 35.13 126,031 +0.00(+0.00%)
Jul 11, 2013 35.07 35.34 34.82 35.13 208,182 +0.32(+0.92%)
Jul 10, 2013 34.85 34.85 34.40 34.81 145,647 -0.03(-0.09%)
Jul 09, 2013 34.57 35.18 34.39 34.84 340,263 +0.51(+1.49%)
Jul 08, 2013 34.40 34.44 33.96 34.33 260,718 +0.04(+0.12%)
Jul 05, 2013 34.50 34.51 33.90 34.29 230,504 +0.07(+0.20%)
Jul 03, 2013 34.01 34.29 33.80 34.22 104,317 +0.17(+0.50%)
Jul 02, 2013 34.22 34.41 33.83 34.05 274,666 -0.15(-0.44%)
Jul 01, 2013 34.23 34.66 34.05 34.20 287,189 +0.15(+0.44%)
Jun 28, 2013 34.11 34.45 33.91 34.05 500,669 +0.05(+0.15%)
Jun 27, 2013 33.98 34.25 33.94 34.00 206,338 +0.13(+0.38%)
Jun 26, 2013 34.12 34.13 33.82 33.87 263,850 -0.16(-0.47%)
Jun 25, 2013 33.89 34.49 33.69 34.03 389,475 +0.38(+1.13%)
Jun 24, 2013 33.21 33.99 32.91 33.65 482,110 +0.15(+0.45%)
Jun 21, 2013 33.11 33.74 33.10 33.50 671,151 +0.50(+1.52%)
Jun 20, 2013 32.72 33.20 32.72 33.00 408,282 -0.18(-0.54%)
Jun 19, 2013 33.36 33.79 33.13 33.18 219,299 -0.55(-1.63%)
Jun 18, 2013 33.17 33.78 32.91 33.73 322,156 +0.60(+1.81%)
Jun 17, 2013 32.80 33.20 32.72 33.13 346,303 +0.51(+1.56%)
Jun 14, 2013 32.33 32.85 32.22 32.62 327,232 +0.31(+0.96%)
Jun 13, 2013 31.54 32.39 31.54 32.31 311,089 +0.77(+2.44%)
Jun 12, 2013 31.50 31.65 31.34 31.54 349,569 +0.15(+0.48%)
Jun 11, 2013 31.11 31.89 30.72 31.39 402,839 +0.22(+0.71%)
Jun 10, 2013 29.50 31.30 29.50 31.17 720,865 +1.99(+6.82%)
Jun 07, 2013 28.85 29.32 28.69 29.18 302,317 +0.49(+1.71%)
Jun 06, 2013 28.69 29.01 28.55 28.69 357,900 -0.06(-0.21%)
Jun 05, 2013 28.65 28.98 28.45 28.75 323,523 +0.11(+0.38%)
Jun 04, 2013 29.11 29.15 28.33 28.64 534,316 -0.42(-1.45%)
Jun 03, 2013 28.79 29.26 28.66 29.06 396,188 +0.28(+0.97%)
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%)
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.