B&G Foods Holdings (NY: BGS )

28.16 USD -2.24 (-7.38%)
Streaming Delayed Price Updated: 3:50 PM EST, Mar 3, 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%)
Oct 03, 2011 16.79 17.15 16.00 16.00 587,889 -0.68(-4.08%)
Sep 30, 2011 16.79 17.20 16.66 16.68 337,794 -0.30(-1.77%)
Sep 29, 2011 16.91 17.09 16.67 16.98 307,428 +0.45(+2.72%)
Sep 28, 2011 17.34 17.37 16.53 16.53 378,702 -1.04(-5.92%)
Sep 27, 2011 16.96 17.67 16.93 17.57 458,239 +0.87(+5.21%)
Sep 26, 2011 16.44 16.81 16.29 16.70 259,877 +0.34(+2.08%)
Sep 23, 2011 16.81 16.95 16.20 16.36 479,807 -0.45(-2.68%)
Sep 22, 2011 16.66 17.05 16.45 16.81 545,632 -0.07(-0.41%)
Sep 21, 2011 17.53 17.65 16.86 16.88 241,708 -0.62(-3.54%)
Sep 20, 2011 17.73 17.90 17.50 17.50 252,839 -0.15(-0.85%)
Sep 19, 2011 17.21 17.74 17.12 17.65 261,043 +0.16(+0.91%)
Sep 16, 2011 17.52 17.83 17.28 17.49 290,372 +0.04(+0.23%)
Sep 15, 2011 17.69 17.69 17.10 17.45 320,715 -0.06(-0.34%)
Sep 14, 2011 17.50 17.70 17.06 17.51 222,406 +0.14(+0.81%)
Sep 13, 2011 17.36 17.46 17.03 17.37 218,442 +0.04(+0.23%)
Sep 12, 2011 16.90 17.36 16.80 17.33 280,477 +0.21(+1.23%)
Sep 09, 2011 17.35 17.44 16.97 17.12 363,132 -0.39(-2.23%)
Sep 08, 2011 17.51 17.85 17.36 17.51 239,379 -0.06(-0.34%)
Sep 07, 2011 17.50 17.59 17.30 17.57 314,531 +0.38(+2.21%)
Sep 06, 2011 16.87 17.26 16.76 17.19 254,398 -0.10(-0.58%)
Sep 02, 2011 17.39 17.65 17.22 17.29 285,707 -0.39(-2.21%)
Sep 01, 2011 18.26 18.49 17.58 17.68 282,183 -0.53(-2.91%)
Aug 31, 2011 18.39 18.55 17.96 18.21 362,119 -0.09(-0.49%)
Aug 30, 2011 17.66 18.42 17.50 18.30 443,054 +0.50(+2.81%)
Aug 29, 2011 17.23 17.80 17.22 17.80 305,481 +0.75(+4.40%)
Aug 26, 2011 16.49 17.21 16.43 17.05 392,958 +0.49(+2.96%)
Aug 25, 2011 17.19 17.29 16.55 16.56 409,114 -0.54(-3.16%)
Aug 24, 2011 17.13 17.30 16.78 17.10 287,947 -0.14(-0.81%)
Aug 23, 2011 16.64 17.30 16.50 17.24 392,988 +0.59(+3.54%)
Aug 22, 2011 17.40 17.49 16.52 16.65 611,802 -0.46(-2.69%)
Aug 19, 2011 16.91 17.50 16.80 17.11 509,456 +0.03(+0.18%)
Aug 18, 2011 17.19 17.28 16.73 17.08 640,661 -0.50(-2.84%)
Aug 17, 2011 17.79 17.83 17.31 17.58 296,574 -0.08(-0.45%)
Aug 16, 2011 17.77 17.85 17.45 17.66 281,389 -0.36(-2.00%)
Aug 15, 2011 17.62 18.05 17.52 18.02 204,894 +0.57(+3.27%)
Aug 12, 2011 17.61 17.80 17.31 17.45 317,522 -0.02(-0.11%)
Aug 11, 2011 16.93 17.79 16.80 17.47 560,352 +0.59(+3.50%)
Aug 10, 2011 17.29 17.52 16.87 16.88 665,273 -0.66(-3.76%)
Aug 09, 2011 16.48 17.54 15.82 17.54 1,149,022 +1.34(+8.27%)
Aug 08, 2011 16.48 17.30 15.67 16.20 1,099,175 -1.78(-9.90%)
Aug 05, 2011 17.60 18.13 16.61 17.98 1,180,138 +0.47(+2.68%)
Aug 04, 2011 18.19 18.30 17.47 17.51 824,737 -0.84(-4.58%)
Aug 03, 2011 17.97 18.59 17.53 18.35 483,822 +0.38(+2.11%)
Aug 02, 2011 18.16 18.48 17.97 17.97 544,807 -0.25(-1.37%)
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.