B&G Foods Holdings (NY: BGS )

28.20 USD -0.01 (-0.04%)
Official Closing Price Updated: 7:58 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 29.03 29.25 28.61 28.62 132,673 -0.28(-0.97%)
Nov 26, 2014 28.55 28.90 28.90 28.90 284,700 +0.40(+1.40%)
Nov 25, 2014 28.45 28.60 28.05 28.50 360,710 +0.01(+0.04%)
Nov 24, 2014 28.67 28.72 28.38 28.49 217,682 -0.05(-0.18%)
Nov 21, 2014 28.79 28.83 28.48 28.54 264,793 +0.12(+0.42%)
Nov 20, 2014 28.47 28.61 28.31 28.42 236,544 -0.12(-0.42%)
Nov 19, 2014 28.83 28.88 28.40 28.54 245,668 -0.36(-1.25%)
Nov 18, 2014 29.50 29.79 28.80 28.90 325,248 -0.44(-1.50%)
Nov 17, 2014 28.95 29.49 28.95 29.34 220,434 +0.38(+1.31%)
Nov 14, 2014 29.34 29.39 28.59 28.96 456,850 -0.35(-1.19%)
Nov 13, 2014 29.53 29.70 29.19 29.31 205,297 -0.14(-0.48%)
Nov 12, 2014 28.83 29.54 28.73 29.45 275,814 +0.44(+1.52%)
Nov 11, 2014 29.54 29.54 28.69 29.01 331,268 -0.59(-1.99%)
Nov 10, 2014 29.22 29.61 29.05 29.60 205,929 +0.35(+1.20%)
Nov 07, 2014 29.21 29.30 28.98 29.25 197,257 -0.05(-0.17%)
Nov 06, 2014 28.94 29.32 28.85 29.30 177,024 +0.36(+1.24%)
Nov 05, 2014 29.38 29.51 28.83 28.94 246,252 -0.29(-0.99%)
Nov 04, 2014 29.10 29.49 29.04 29.23 188,267 +0.05(+0.17%)
Nov 03, 2014 29.49 29.57 29.17 29.18 271,948 -0.28(-0.95%)
Oct 31, 2014 29.13 29.49 28.82 29.46 360,699 +0.72(+2.51%)
Oct 30, 2014 28.54 28.86 28.45 28.74 316,216 +0.05(+0.17%)
Oct 29, 2014 28.49 28.91 28.47 28.69 331,661 +0.24(+0.84%)
Oct 28, 2014 28.24 28.67 28.15 28.45 386,674 +0.25(+0.89%)
Oct 27, 2014 27.73 28.30 27.74 28.20 391,044 +0.46(+1.66%)
Oct 24, 2014 28.05 28.13 27.55 27.74 472,882 -0.20(-0.72%)
Oct 23, 2014 27.54 28.02 27.54 27.94 451,817 +0.46(+1.67%)
Oct 22, 2014 28.73 29.16 27.17 27.48 1,270,413 -2.02(-6.85%)
Oct 21, 2014 29.42 29.56 29.25 29.50 400,329 +0.21(+0.72%)
Oct 20, 2014 29.00 29.40 28.95 29.29 454,251 +0.27(+0.93%)
Oct 17, 2014 29.62 29.74 28.84 29.02 326,871 -0.16(-0.55%)
Oct 16, 2014 29.15 29.60 28.84 29.18 343,624 -0.11(-0.38%)
Oct 15, 2014 28.49 29.41 28.34 29.29 540,173 +0.36(+1.24%)
Oct 14, 2014 28.90 29.62 28.62 28.93 607,817 +0.20(+0.70%)
Oct 13, 2014 28.00 29.23 27.97 28.73 738,287 +0.75(+2.68%)
Oct 10, 2014 27.24 28.10 27.19 27.98 315,373 +0.71(+2.60%)
Oct 09, 2014 27.87 28.00 27.26 27.27 231,617 -0.61(-2.19%)
Oct 08, 2014 27.34 27.90 27.03 27.88 343,380 +0.59(+2.16%)
Oct 07, 2014 27.96 28.10 27.28 27.29 249,165 -0.81(-2.88%)
Oct 06, 2014 28.02 28.39 27.98 28.10 414,599 +0.12(+0.43%)
Oct 03, 2014 27.94 27.99 27.74 27.98 338,652 +0.27(+0.97%)
Oct 02, 2014 27.44 27.79 27.44 27.71 291,622 +0.31(+1.13%)
Oct 01, 2014 27.54 27.54 27.10 27.40 341,938 -0.15(-0.54%)
Sep 30, 2014 27.51 27.72 27.44 27.55 390,596 +0.06(+0.22%)
Sep 29, 2014 27.29 27.50 27.21 27.49 292,876 +0.04(+0.15%)
Sep 26, 2014 27.47 27.68 27.09 27.45 383,882 -0.34(-1.22%)
Sep 25, 2014 28.34 28.47 27.79 27.79 377,998 -0.58(-2.04%)
Sep 24, 2014 27.93 28.41 27.85 28.37 275,686 +0.55(+1.98%)
Sep 23, 2014 28.15 28.25 27.77 27.82 335,294 -0.48(-1.70%)
Sep 22, 2014 28.57 28.61 28.05 28.30 269,107 -0.30(-1.05%)
Sep 19, 2014 28.57 28.87 28.57 28.60 445,238 +0.06(+0.21%)
Sep 18, 2014 28.57 28.67 28.28 28.54 279,494 +0.10(+0.35%)
Sep 17, 2014 28.39 28.57 28.31 28.44 263,554 +0.01(+0.04%)
Sep 16, 2014 28.51 28.65 28.32 28.43 326,335 -0.16(-0.56%)
Sep 15, 2014 28.57 28.69 28.30 28.59 303,540 +0.07(+0.25%)
Sep 12, 2014 29.29 29.30 28.49 28.52 366,071 -0.74(-2.53%)
Sep 11, 2014 29.06 29.30 28.95 29.26 478,431 +0.14(+0.48%)
Sep 10, 2014 28.60 29.14 28.52 29.12 478,576 +0.48(+1.68%)
Sep 09, 2014 29.81 29.85 28.60 28.64 828,161 -1.55(-5.13%)
Sep 08, 2014 30.22 30.24 29.90 30.19 188,507 -0.06(-0.20%)
Sep 05, 2014 30.00 30.38 29.80 30.25 266,253 +0.12(+0.40%)
Sep 04, 2014 30.01 30.24 30.01 30.13 220,619 +0.09(+0.30%)
Sep 03, 2014 30.29 30.30 30.00 30.04 274,924 -0.24(-0.79%)
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.