B&G Foods Holdings (NY: BGS )

29.88 USD -0.12 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 28.44 28.75 27.99 28.00 482,898 -0.43(-1.51%)
Jul 30, 2012 28.12 28.54 28.00 28.43 316,296 +0.43(+1.54%)
Jul 27, 2012 28.05 28.31 27.81 28.00 367,465 +0.01(+0.04%)
Jul 26, 2012 28.26 28.47 27.83 27.99 381,702 +0.10(+0.36%)
Jul 25, 2012 27.79 28.00 27.62 27.89 421,478 +0.28(+1.01%)
Jul 24, 2012 28.15 28.26 27.38 27.61 606,278 -0.54(-1.92%)
Jul 23, 2012 27.06 28.24 27.03 28.15 777,771 +0.80(+2.93%)
Jul 20, 2012 26.49 27.44 24.69 27.35 1,630,800 +0.60(+2.24%)
Jul 19, 2012 26.60 26.90 26.40 26.75 571,994 +0.16(+0.60%)
Jul 18, 2012 26.67 26.82 26.46 26.59 388,213 -0.04(-0.15%)
Jul 17, 2012 26.52 26.80 26.19 26.63 373,903 +0.19(+0.72%)
Jul 16, 2012 26.49 26.68 26.23 26.44 405,125 -0.05(-0.19%)
Jul 13, 2012 26.10 26.66 26.10 26.49 300,788 +0.41(+1.57%)
Jul 12, 2012 26.05 26.23 25.75 26.08 474,522 -0.11(-0.42%)
Jul 11, 2012 26.00 26.26 25.73 26.19 422,147 +0.04(+0.15%)
Jul 10, 2012 26.59 26.70 26.10 26.15 306,009 -0.18(-0.68%)
Jul 09, 2012 26.55 26.69 26.07 26.33 390,507 -0.24(-0.90%)
Jul 06, 2012 26.63 26.72 26.43 26.57 253,050 -0.18(-0.67%)
Jul 05, 2012 26.84 26.97 26.50 26.75 454,276 -0.16(-0.59%)
Jul 03, 2012 26.80 26.92 26.72 26.91 280,564 +0.04(+0.15%)
Jul 02, 2012 26.61 26.87 26.47 26.87 664,978 +0.27(+1.02%)
Jun 29, 2012 26.75 26.75 26.49 26.60 390,273 +0.20(+0.76%)
Jun 28, 2012 26.23 26.44 26.03 26.40 336,475 +0.06(+0.23%)
Jun 27, 2012 26.60 26.66 26.13 26.34 385,851 -0.37(-1.39%)
Jun 26, 2012 26.90 26.90 26.59 26.71 389,124 -0.07(-0.26%)
Jun 25, 2012 26.50 26.95 26.46 26.78 538,745 +0.17(+0.64%)
Jun 22, 2012 26.34 26.80 26.15 26.61 1,169,844 +0.43(+1.64%)
Jun 21, 2012 26.84 26.95 26.03 26.18 679,193 -0.64(-2.39%)
Jun 20, 2012 27.38 27.49 26.67 26.82 610,542 -0.47(-1.72%)
Jun 19, 2012 27.12 27.54 26.95 27.29 751,523 +0.31(+1.15%)
Jun 18, 2012 26.34 27.24 26.33 26.98 732,666 +0.65(+2.47%)
Jun 15, 2012 26.19 26.43 26.01 26.33 622,003 +0.22(+0.84%)
Jun 14, 2012 25.81 26.30 25.80 26.11 508,057 +0.33(+1.28%)
Jun 13, 2012 25.61 26.50 25.54 25.78 881,240 +0.26(+1.02%)
Jun 12, 2012 25.31 25.64 25.12 25.52 489,472 +0.31(+1.23%)
Jun 11, 2012 25.33 25.60 25.15 25.21 736,235 +0.18(+0.72%)
Jun 08, 2012 24.82 25.34 24.60 25.03 495,560 +0.08(+0.32%)
Jun 07, 2012 24.95 25.07 24.62 24.95 655,065 +0.28(+1.13%)
Jun 06, 2012 24.36 24.89 24.26 24.67 835,835 +0.57(+2.37%)
Jun 05, 2012 23.49 24.18 23.37 24.10 448,596 +0.60(+2.55%)
Jun 04, 2012 23.47 23.63 23.06 23.50 369,960 +0.12(+0.51%)
Jun 01, 2012 23.83 23.98 23.36 23.38 484,832 -0.70(-2.91%)
May 31, 2012 23.63 24.32 23.61 24.08 721,526 +0.54(+2.29%)
May 30, 2012 23.40 23.74 23.32 23.54 484,355 -0.03(-0.13%)
May 29, 2012 23.34 23.59 23.27 23.57 397,956 +0.44(+1.90%)
May 25, 2012 22.52 23.26 22.51 23.13 558,429 +0.80(+3.58%)
May 24, 2012 22.17 22.44 22.07 22.33 198,475 +0.27(+1.22%)
May 23, 2012 21.96 22.13 21.73 22.06 254,970 +0.04(+0.18%)
May 22, 2012 21.92 22.13 21.89 22.02 270,294 +0.11(+0.50%)
May 21, 2012 21.95 21.96 21.61 21.91 304,618 +0.09(+0.41%)
May 18, 2012 22.18 22.27 21.64 21.82 375,770 -0.39(-1.76%)
May 17, 2012 22.60 22.80 22.00 22.21 640,619 -0.41(-1.81%)
May 16, 2012 23.09 23.14 22.60 22.62 336,558 -0.47(-2.04%)
May 15, 2012 22.98 23.19 22.89 23.09 494,302 +0.06(+0.26%)
May 14, 2012 22.89 23.22 22.67 23.03 389,191 -0.01(-0.04%)
May 11, 2012 22.76 23.18 22.68 23.04 370,102 +0.14(+0.61%)
May 10, 2012 22.57 23.00 22.47 22.90 512,064 +0.55(+2.46%)
May 09, 2012 21.66 22.52 21.66 22.35 503,959 +0.61(+2.81%)
May 08, 2012 21.42 21.79 21.40 21.74 394,662 +0.23(+1.07%)
May 07, 2012 21.47 21.58 21.37 21.51 359,612 +0.04(+0.19%)
May 04, 2012 21.67 21.87 21.41 21.47 400,143 -0.28(-1.29%)
May 03, 2012 22.15 22.18 21.61 21.75 298,245 -0.45(-2.03%)
May 02, 2012 22.00 22.42 21.84 22.20 241,811 +0.14(+0.63%)
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.