B&G Foods Holdings (NY: BGS )

29.05 USD -0.97 (-3.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 30.06 30.36 29.75 30.11 436,592 +0.23(+0.77%)
Mar 28, 2014 29.51 30.14 29.51 29.88 256,702 +0.34(+1.15%)
Mar 27, 2014 30.32 30.39 29.27 29.54 516,135 -1.16(-3.78%)
Mar 26, 2014 30.83 30.93 30.55 30.70 328,848 -0.09(-0.29%)
Mar 25, 2014 30.76 30.90 30.50 30.79 255,023 +0.24(+0.79%)
Mar 24, 2014 30.56 30.88 30.25 30.55 314,263 -0.02(-0.07%)
Mar 21, 2014 30.23 30.91 30.23 30.57 393,595 +0.30(+0.99%)
Mar 20, 2014 30.13 30.32 30.03 30.27 175,946 +0.16(+0.53%)
Mar 19, 2014 30.34 30.40 30.02 30.11 173,708 -0.19(-0.63%)
Mar 18, 2014 29.90 30.38 29.63 30.30 263,092 +0.52(+1.75%)
Mar 17, 2014 29.88 29.93 29.62 29.78 188,092 +0.11(+0.37%)
Mar 14, 2014 29.18 29.76 29.12 29.67 217,515 +0.30(+1.02%)
Mar 13, 2014 30.00 30.00 29.06 29.37 347,860 -0.46(-1.54%)
Mar 12, 2014 29.31 29.84 29.31 29.83 196,296 +0.34(+1.15%)
Mar 11, 2014 30.10 30.19 29.32 29.49 252,206 -0.63(-2.09%)
Mar 10, 2014 30.21 30.41 29.90 30.12 231,202 -0.11(-0.36%)
Mar 07, 2014 30.00 30.25 29.83 30.23 212,084 +0.32(+1.07%)
Mar 06, 2014 29.78 29.96 29.49 29.91 334,987 +0.13(+0.44%)
Mar 05, 2014 29.75 30.00 29.64 29.78 301,823 +0.07(+0.24%)
Mar 04, 2014 29.52 29.99 29.45 29.71 816,353 +0.51(+1.75%)
Mar 03, 2014 29.75 29.76 28.81 29.20 688,105 -0.76(-2.54%)
Feb 28, 2014 30.12 30.35 29.91 29.96 406,678 -0.07(-0.23%)
Feb 27, 2014 30.04 30.31 29.85 30.03 283,035 -0.14(-0.46%)
Feb 26, 2014 30.23 30.45 30.10 30.17 257,387 -0.09(-0.30%)
Feb 25, 2014 30.06 30.40 29.95 30.26 344,135 +0.31(+1.04%)
Feb 24, 2014 29.89 30.18 29.75 29.95 370,707 +0.20(+0.67%)
Feb 21, 2014 30.03 30.13 29.66 29.75 484,989 -0.23(-0.77%)
Feb 20, 2014 29.57 30.07 29.45 29.98 445,438 +0.43(+1.46%)
Feb 19, 2014 29.44 29.83 29.27 29.55 569,303 +0.15(+0.51%)
Feb 18, 2014 28.92 29.60 28.92 29.40 629,431 +0.53(+1.84%)
Feb 14, 2014 28.45 28.87 28.87 28.87 776,100 +0.46(+1.62%)
Feb 13, 2014 29.33 29.70 27.35 28.41 2,127,176 -2.28(-7.43%)
Feb 12, 2014 30.90 31.18 30.52 30.69 553,840 -0.33(-1.06%)
Feb 11, 2014 31.41 31.58 30.81 31.02 425,363 -0.50(-1.59%)
Feb 10, 2014 31.43 31.74 31.24 31.52 201,831 +0.04(+0.13%)
Feb 07, 2014 31.55 31.95 31.23 31.48 387,358 -0.04(-0.13%)
Feb 06, 2014 31.54 31.70 31.25 31.52 318,129 +0.09(+0.29%)
Feb 05, 2014 31.44 31.60 31.17 31.43 305,537 -0.14(-0.44%)
Feb 04, 2014 31.71 31.89 31.51 31.57 270,672 +0.04(+0.13%)
Feb 03, 2014 32.73 32.75 31.40 31.53 468,557 -1.24(-3.78%)
Jan 31, 2014 32.87 33.35 32.63 32.77 242,486 -0.38(-1.15%)
Jan 30, 2014 33.07 33.35 32.77 33.15 213,708 +0.50(+1.53%)
Jan 29, 2014 33.02 33.02 32.55 32.65 226,722 -0.62(-1.86%)
Jan 28, 2014 33.45 33.46 33.02 33.27 186,777 -0.06(-0.18%)
Jan 27, 2014 33.41 33.57 33.16 33.33 239,150 +0.04(+0.12%)
Jan 24, 2014 33.53 33.74 33.20 33.29 246,224 -0.53(-1.57%)
Jan 23, 2014 33.65 33.97 33.54 33.82 217,485 -0.09(-0.27%)
Jan 22, 2014 33.74 34.00 33.54 33.91 129,648 +0.18(+0.53%)
Jan 21, 2014 33.42 33.85 33.18 33.73 178,084 +0.42(+1.26%)
Jan 17, 2014 33.83 33.31 33.31 33.31 270,600 -0.65(-1.91%)
Jan 16, 2014 33.53 34.05 33.53 33.96 197,774 +0.30(+0.89%)
Jan 15, 2014 33.44 33.81 33.25 33.66 185,125 +0.22(+0.66%)
Jan 14, 2014 33.45 33.60 33.00 33.44 268,908 +0.05(+0.15%)
Jan 13, 2014 33.82 34.06 33.23 33.39 172,280 -0.60(-1.77%)
Jan 10, 2014 33.79 34.04 33.55 33.99 158,717 +0.22(+0.65%)
Jan 09, 2014 33.73 33.98 33.48 33.77 167,887 -0.03(-0.09%)
Jan 08, 2014 33.92 34.03 33.51 33.80 213,814 -0.24(-0.71%)
Jan 07, 2014 33.47 34.18 33.47 34.04 206,429 +0.59(+1.76%)
Jan 06, 2014 33.87 33.91 33.17 33.45 298,865 -0.37(-1.09%)
Jan 03, 2014 33.53 33.97 33.40 33.82 265,035 +0.27(+0.80%)
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.