B&G Foods Holdings (NY: BGS )

28.81 USD -0.65 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 32.38 32.70 32.35 32.69 231,734 +0.14(+0.43%)
Jun 27, 2014 32.38 32.59 32.27 32.55 347,854 +0.04(+0.12%)
Jun 26, 2014 33.00 33.09 32.35 32.51 257,968 -0.86(-2.58%)
Jun 25, 2014 33.15 33.39 33.07 33.37 266,978 +0.14(+0.42%)
Jun 24, 2014 33.28 33.45 33.08 33.23 426,398 -0.05(-0.15%)
Jun 23, 2014 33.45 33.55 33.20 33.28 392,357 -0.13(-0.39%)
Jun 20, 2014 33.93 34.00 33.12 33.41 962,374 -0.39(-1.15%)
Jun 19, 2014 33.87 34.13 33.65 33.80 289,235 -0.05(-0.15%)
Jun 18, 2014 33.82 33.88 33.61 33.85 148,567 -0.01(-0.03%)
Jun 17, 2014 33.56 33.90 33.50 33.86 299,604 +0.13(+0.39%)
Jun 16, 2014 33.77 33.87 33.53 33.73 107,291 +0.00(+0.00%)
Jun 13, 2014 33.70 33.76 33.42 33.73 223,299 +0.06(+0.18%)
Jun 12, 2014 33.54 33.71 33.30 33.67 198,664 +0.09(+0.27%)
Jun 11, 2014 33.93 34.00 33.44 33.58 302,667 -0.53(-1.55%)
Jun 10, 2014 34.58 34.58 33.66 34.11 403,046 +0.02(+0.06%)
Jun 06, 2014 34.35 34.35 33.89 34.09 224,339 -0.26(-0.76%)
Jun 05, 2014 33.99 34.36 33.75 34.35 338,023 +0.32(+0.94%)
Jun 04, 2014 33.64 34.03 33.54 34.03 289,253 +0.21(+0.62%)
Jun 03, 2014 34.17 34.23 33.66 33.82 375,048 -0.34(-1.00%)
Jun 02, 2014 34.31 34.39 34.00 34.16 203,292 -0.10(-0.29%)
May 30, 2014 34.36 34.36 34.12 34.26 344,742 -0.01(-0.03%)
May 29, 2014 34.29 34.34 34.05 34.27 219,666 +0.21(+0.62%)
May 28, 2014 34.04 34.24 33.92 34.06 291,222 +0.14(+0.41%)
May 27, 2014 33.79 34.24 33.68 33.92 468,490 +0.34(+1.01%)
May 23, 2014 33.75 33.58 33.58 33.58 395,000 -0.07(-0.21%)
May 22, 2014 33.66 33.70 33.26 33.65 128,877 +0.08(+0.24%)
May 21, 2014 33.00 33.65 32.90 33.57 480,227 +0.55(+1.67%)
May 20, 2014 32.48 33.05 32.14 33.02 537,316 +0.57(+1.76%)
May 19, 2014 32.00 32.46 31.80 32.45 132,626 +0.30(+0.93%)
May 16, 2014 31.73 32.15 31.68 32.15 218,950 +0.38(+1.20%)
May 15, 2014 32.00 32.15 31.53 31.77 329,852 -0.38(-1.18%)
May 14, 2014 32.20 32.40 31.97 32.15 371,396 +0.05(+0.16%)
May 13, 2014 32.52 32.64 32.10 32.10 469,665 -0.41(-1.26%)
May 12, 2014 32.31 32.73 32.06 32.51 383,198 +0.38(+1.18%)
May 09, 2014 31.68 32.17 31.57 32.13 277,875 +0.30(+0.94%)
May 08, 2014 32.20 32.41 31.76 31.83 339,782 -0.42(-1.30%)
May 07, 2014 32.15 32.31 31.91 32.25 298,665 +0.23(+0.72%)
May 06, 2014 32.36 32.48 32.01 32.02 209,257 -0.35(-1.08%)
May 05, 2014 32.43 32.68 32.13 32.37 157,516 -0.13(-0.40%)
May 02, 2014 32.49 32.66 32.32 32.50 207,756 +0.14(+0.43%)
May 01, 2014 32.66 32.79 32.12 32.36 371,494 -0.44(-1.34%)
Apr 30, 2014 32.50 33.02 32.12 32.80 407,489 +0.39(+1.20%)
Apr 29, 2014 31.73 32.61 31.70 32.41 523,237 +0.91(+2.89%)
Apr 28, 2014 31.25 31.60 31.11 31.50 277,428 +0.29(+0.93%)
Apr 25, 2014 31.82 31.91 31.21 31.21 230,443 -0.61(-1.92%)
Apr 24, 2014 32.15 32.38 31.77 31.82 203,043 -0.23(-0.72%)
Apr 23, 2014 32.02 32.28 32.02 32.05 206,237 +0.00(+0.00%)
Apr 22, 2014 32.05 32.29 31.63 32.05 349,657 +0.05(+0.16%)
Apr 21, 2014 31.21 32.06 31.21 32.00 413,344 +0.82(+2.63%)
Apr 17, 2014 32.06 31.18 31.18 31.18 979,800 -1.17(-3.62%)
Apr 16, 2014 32.50 32.50 32.19 32.35 300,555 +0.04(+0.12%)
Apr 15, 2014 32.30 32.42 32.08 32.31 324,284 +0.12(+0.37%)
Apr 14, 2014 32.28 32.42 32.00 32.19 261,297 +0.18(+0.56%)
Apr 11, 2014 31.53 32.06 31.38 32.01 309,406 +0.34(+1.07%)
Apr 10, 2014 32.14 32.42 31.49 31.67 362,059 -0.42(-1.31%)
Apr 09, 2014 32.49 32.61 32.00 32.09 414,853 -0.40(-1.23%)
Apr 08, 2014 33.48 33.48 32.46 32.49 519,183 -0.98(-2.93%)
Apr 07, 2014 31.86 33.62 31.65 33.47 792,100 +1.90(+6.02%)
Apr 04, 2014 31.66 31.84 31.09 31.57 629,953 +1.16(+3.81%)
Apr 03, 2014 30.66 30.72 30.33 30.41 166,606 -0.19(-0.62%)
Apr 02, 2014 30.39 30.70 30.24 30.60 218,568 +0.23(+0.76%)
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.