B&G Foods Holdings (NY: BGS )

30.62 USD +0.65 (+2.17%)
Streaming Delayed Price Updated: 12:01 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 19.66 21.83 19.66 21.22 1,779,943 +1.62(+8.27%)
Oct 28, 2011 19.65 19.95 19.50 19.60 337,272 -0.03(-0.15%)
Oct 27, 2011 19.34 19.82 19.32 19.63 812,083 +0.77(+4.08%)
Oct 26, 2011 18.68 18.92 18.04 18.86 422,102 +0.38(+2.06%)
Oct 25, 2011 18.54 18.88 18.22 18.48 531,262 -0.12(-0.65%)
Oct 24, 2011 18.45 18.60 18.35 18.60 316,522 +0.25(+1.36%)
Oct 21, 2011 18.50 18.50 17.95 18.35 321,896 +0.15(+0.82%)
Oct 20, 2011 18.19 18.39 17.78 18.20 224,831 +0.00(+0.00%)
Oct 19, 2011 17.94 18.50 17.86 18.20 464,035 +0.37(+2.08%)
Oct 18, 2011 17.66 17.96 17.29 17.83 356,662 +0.16(+0.91%)
Oct 17, 2011 17.77 17.83 17.39 17.67 318,260 -0.14(-0.79%)
Oct 14, 2011 17.63 17.82 17.51 17.81 177,811 +0.35(+2.00%)
Oct 13, 2011 16.98 17.54 16.94 17.46 204,569 +0.46(+2.71%)
Oct 12, 2011 17.31 17.46 16.93 17.00 372,461 -0.21(-1.22%)
Oct 11, 2011 17.16 17.43 16.98 17.21 226,725 -0.03(-0.17%)
Oct 10, 2011 17.08 17.39 16.90 17.24 297,399 +0.47(+2.80%)
Oct 07, 2011 16.87 17.15 16.69 16.77 357,470 -0.05(-0.30%)
Oct 06, 2011 16.12 16.85 16.10 16.82 374,228 +0.59(+3.64%)
Oct 05, 2011 16.18 16.38 15.85 16.23 356,210 +0.10(+0.62%)
Oct 04, 2011 15.90 16.19 15.29 16.13 772,080 +0.13(+0.81%)
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.