B&G Foods Holdings (NY: BGS )

29.34 USD +0.25 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.30 12.46 12.23 12.25 441,405 -0.03(-0.24%)
Oct 28, 2010 12.12 12.62 12.12 12.28 1,019,440 +0.30(+2.50%)
Oct 27, 2010 11.09 12.00 11.09 11.98 492,731 +0.77(+6.87%)
Oct 25, 2010 11.38 11.39 11.19 11.21 156,659 -0.07(-0.62%)
Oct 22, 2010 11.20 11.31 11.11 11.28 140,295 +0.14(+1.26%)
Oct 21, 2010 11.34 11.37 11.02 11.14 232,593 -0.12(-1.07%)
Oct 20, 2010 11.24 11.31 11.23 11.26 134,635 +0.09(+0.81%)
Oct 19, 2010 11.24 11.34 11.11 11.17 235,829 -0.16(-1.41%)
Oct 18, 2010 11.35 11.39 11.27 11.33 159,772 -0.03(-0.26%)
Oct 15, 2010 11.43 11.43 11.26 11.36 268,119 +0.02(+0.18%)
Oct 14, 2010 11.34 11.37 11.26 11.34 242,554 -0.03(-0.26%)
Oct 13, 2010 11.21 11.42 11.09 11.37 166,570 +0.17(+1.52%)
Oct 12, 2010 11.09 11.22 11.01 11.20 146,973 +0.07(+0.63%)
Oct 11, 2010 11.20 11.23 11.11 11.13 79,746 -0.08(-0.71%)
Oct 08, 2010 11.21 11.24 11.02 11.21 146,516 +0.15(+1.36%)
Oct 07, 2010 11.18 11.18 11.02 11.06 943 -0.05(-0.45%)
Oct 06, 2010 10.95 11.13 10.95 11.11 164,691 +0.16(+1.46%)
Oct 05, 2010 10.76 10.96 10.68 10.95 210,796 +0.26(+2.43%)
Oct 04, 2010 10.80 10.88 10.67 10.69 251,931 -0.11(-1.02%)
Oct 01, 2010 10.80 11.02 10.77 10.80 199,059 -0.12(-1.13%)
Sep 30, 2010 10.92 11.18 10.83 10.92 8,477 -0.12(-1.06%)
Sep 29, 2010 11.01 11.09 10.98 11.04 147,782 -0.04(-0.36%)
Sep 28, 2010 11.19 11.19 10.83 11.08 445 -0.19(-1.69%)
Sep 27, 2010 11.24 11.30 11.18 11.27 287,588 +0.06(+0.54%)
Sep 24, 2010 11.29 11.29 11.20 11.21 267,301 +0.08(+0.72%)
Sep 23, 2010 11.24 11.28 11.11 11.13 1,844 -0.12(-1.07%)
Sep 22, 2010 11.35 11.40 11.24 11.25 162,520 -0.10(-0.88%)
Sep 21, 2010 11.44 11.50 11.35 11.35 131,528 -0.15(-1.30%)
Sep 20, 2010 11.44 11.50 11.35 11.50 238,483 +0.07(+0.61%)
Sep 17, 2010 11.43 11.45 11.20 11.43 231,899 +0.05(+0.44%)
Sep 15, 2010 11.17 11.40 11.10 11.38 177,622 +0.18(+1.61%)
Sep 14, 2010 11.20 11.26 11.17 11.20 149,981 -0.03(-0.27%)
Sep 13, 2010 11.13 11.27 11.05 11.23 264,707 +0.15(+1.35%)
Sep 10, 2010 11.04 11.11 10.98 11.08 176,496 +0.07(+0.64%)
Sep 09, 2010 10.95 11.10 10.91 11.01 136,853 +0.15(+1.38%)
Sep 08, 2010 10.92 11.00 10.84 10.86 150,215 +0.00(+0.00%)
Sep 07, 2010 11.05 11.06 10.85 10.86 1,500 -0.17(-1.54%)
Sep 03, 2010 11.07 11.11 10.94 11.03 158,531 +0.02(+0.18%)
Sep 02, 2010 10.98 11.02 10.91 11.01 746 +0.01(+0.09%)
Sep 01, 2010 10.82 11.00 10.73 11.00 223,768 +0.29(+2.71%)
Aug 31, 2010 10.73 10.85 10.50 10.71 5,700 +0.11(+1.04%)
Aug 30, 2010 10.91 10.91 10.58 10.60 483,544 -0.31(-2.84%)
Aug 27, 2010 10.91 10.94 10.60 10.91 137,153 +0.24(+2.25%)
Aug 26, 2010 10.94 10.95 10.63 10.67 1,051 -0.20(-1.84%)
Aug 25, 2010 10.66 10.89 10.56 10.87 1,040 +0.20(+1.87%)
Aug 24, 2010 10.66 10.80 10.58 10.67 4,226 -0.13(-1.20%)
Aug 23, 2010 10.66 10.89 10.57 10.80 305,713 +0.22(+2.08%)
Aug 20, 2010 10.57 10.68 10.53 10.58 302,632 -0.04(-0.38%)
Aug 19, 2010 10.96 11.05 10.58 10.62 1,573 -0.40(-3.63%)
Aug 18, 2010 11.15 11.21 10.98 11.02 16,366 -0.16(-1.43%)
Aug 17, 2010 11.01 11.25 10.91 11.18 2,508 +0.20(+1.82%)
Aug 16, 2010 10.60 11.00 10.53 10.98 174,805 +0.36(+3.39%)
Aug 13, 2010 10.62 10.77 10.60 10.62 159,085 -0.14(-1.30%)
Aug 12, 2010 10.62 10.89 10.56 10.76 628 +0.04(+0.37%)
Aug 11, 2010 10.86 10.86 10.68 10.72 4,553 -0.27(-2.46%)
Aug 10, 2010 11.09 11.12 10.92 10.99 1,942 -0.16(-1.43%)
Aug 09, 2010 11.39 11.39 11.09 11.15 206,327 -0.19(-1.68%)
Aug 06, 2010 11.34 11.34 11.16 11.34 214,441 +0.04(+0.35%)
Aug 05, 2010 11.33 11.33 11.21 11.30 116,159 -0.13(-1.14%)
Aug 04, 2010 11.49 11.49 11.38 11.43 97,337 +0.01(+0.09%)
Aug 03, 2010 11.23 11.47 11.18 11.42 231,487 +0.12(+1.06%)
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.