B&G Foods Holdings (NY: BGS )

30.86 USD +0.33 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.