B&G Foods Holdings (NY: BGS )

30.07 USD +1.87 (+6.63%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 10.64 10.73 10.50 10.69 63,700 +0.12(+1.14%)
Nov 29, 2007 10.36 10.57 10.32 10.57 55,900 +0.13(+1.25%)
Nov 28, 2007 10.35 10.59 10.27 10.44 134,910 +0.25(+2.45%)
Nov 27, 2007 10.27 10.43 10.02 10.19 128,350 +0.04(+0.39%)
Nov 26, 2007 10.40 10.66 9.880 10.15 147,575 -0.28(-2.68%)
Nov 23, 2007 10.60 10.62 10.43 10.43 62,000 -0.20(-1.88%)
Nov 21, 2007 11.14 11.16 10.60 10.63 94,200 -0.56(-5.00%)
Nov 20, 2007 11.52 11.66 11.15 11.19 84,800 -0.37(-3.20%)
Nov 19, 2007 11.69 11.69 11.27 11.56 33,450 -0.04(-0.34%)
Nov 16, 2007 11.86 11.86 11.45 11.60 93,000 -0.14(-1.19%)
Nov 15, 2007 11.43 11.96 11.31 11.74 139,200 +0.34(+2.98%)
Nov 14, 2007 11.40 11.43 11.25 11.40 35,700 +0.15(+1.33%)
Nov 13, 2007 11.01 11.32 11.01 11.25 49,900 +0.25(+2.27%)
Nov 12, 2007 10.52 11.12 10.50 11.00 112,000 +0.36(+3.38%)
Nov 09, 2007 10.93 11.08 10.40 10.64 280,750 -0.35(-3.18%)
Nov 08, 2007 11.57 11.59 10.60 10.99 224,700 -0.60(-5.18%)
Nov 07, 2007 11.54 11.74 11.45 11.59 65,500 -0.02(-0.17%)
Nov 06, 2007 11.66 11.69 11.51 11.61 61,600 -0.05(-0.43%)
Nov 05, 2007 11.88 12.01 11.61 11.66 53,840 -0.26(-2.18%)
Nov 02, 2007 12.02 12.23 11.73 11.92 65,300 -0.08(-0.67%)
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.