B&G Foods Holdings (NY: BGS )

30.33 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 17.87 17.90 17.66 17.75 225,854 -0.10(-0.56%)
May 23, 2011 17.76 17.95 17.75 17.85 205,346 -0.22(-1.22%)
May 20, 2011 18.08 18.24 17.85 18.07 222,484 -0.11(-0.61%)
May 19, 2011 18.14 18.22 17.87 18.18 306,382 +0.16(+0.89%)
May 18, 2011 17.81 18.08 17.72 18.02 178,412 +0.30(+1.69%)
May 17, 2011 17.75 17.88 17.69 17.72 246,938 -0.10(-0.56%)
May 16, 2011 18.00 18.12 17.76 17.82 316,846 -0.25(-1.38%)
May 13, 2011 18.15 18.17 17.96 18.07 953,073 -0.10(-0.55%)
May 12, 2011 18.08 18.25 17.86 18.17 270,529 +0.02(+0.11%)
May 11, 2011 18.00 18.20 17.88 18.15 233,802 +0.15(+0.83%)
May 10, 2011 18.07 18.07 17.91 18.00 224,750 +0.01(+0.06%)
May 09, 2011 17.94 18.05 17.85 17.99 211,867 +0.07(+0.39%)
May 06, 2011 17.51 18.06 17.50 17.92 321,966 +0.56(+3.23%)
May 05, 2011 17.72 17.82 17.31 17.36 317,962 -0.39(-2.20%)
May 04, 2011 17.77 18.00 17.75 17.75 346,122 -0.05(-0.28%)
May 03, 2011 18.00 18.10 17.75 17.80 379,461 -0.24(-1.33%)
May 02, 2011 18.15 18.16 18.04 18.04 676,037 -0.04(-0.22%)
Apr 29, 2011 18.20 18.35 18.04 18.08 384,632 -0.12(-0.66%)
Apr 28, 2011 18.10 18.20 18.06 18.20 284,428 +0.10(+0.55%)
Apr 27, 2011 18.42 18.48 17.70 18.10 893,318 -0.71(-3.77%)
Apr 26, 2011 18.40 18.92 18.38 18.81 336,527 +0.36(+1.95%)
Apr 25, 2011 18.80 18.87 18.35 18.45 242,358 -0.37(-1.97%)
Apr 21, 2011 18.88 18.88 18.74 18.82 123,292 +0.03(+0.16%)
Apr 20, 2011 18.54 18.79 18.54 18.79 157,214 +0.37(+2.01%)
Apr 19, 2011 18.50 18.59 18.19 18.42 315,298 -0.05(-0.27%)
Apr 18, 2011 18.55 18.75 18.19 18.47 411,236 -0.29(-1.55%)
Apr 15, 2011 18.67 18.86 18.62 18.76 383,663 +0.04(+0.21%)
Apr 14, 2011 18.02 18.75 17.90 18.72 570,378 +0.60(+3.31%)
Apr 13, 2011 17.60 18.21 17.56 18.12 389,899 +0.62(+3.54%)
Apr 12, 2011 18.13 18.19 16.71 17.50 1,287,458 -0.77(-4.21%)
Apr 11, 2011 18.51 18.64 18.15 18.27 241,783 -0.21(-1.14%)
Apr 08, 2011 18.86 18.95 18.35 18.48 231,921 -0.29(-1.55%)
Apr 07, 2011 18.68 18.92 18.38 18.77 298,832 +0.06(+0.32%)
Apr 06, 2011 19.19 19.22 18.68 18.71 427,948 -0.37(-1.94%)
Apr 05, 2011 18.93 19.19 18.80 19.08 263,495 +0.03(+0.16%)
Apr 04, 2011 19.10 19.17 18.80 19.05 296,573 +0.00(+0.00%)
Apr 01, 2011 18.77 19.05 18.71 19.05 376,192 +0.28(+1.49%)
Mar 31, 2011 18.62 18.90 18.55 18.77 349,328 +0.05(+0.27%)
Mar 30, 2011 18.72 18.72 18.72 18.72 589,258 -0.39(-2.04%)
Mar 29, 2011 19.09 19.20 18.91 19.11 244,630 -0.13(-0.68%)
Mar 28, 2011 19.46 19.50 19.21 19.24 438,167 -0.16(-0.82%)
Mar 25, 2011 18.92 19.60 18.92 19.40 541,162 +0.46(+2.43%)
Mar 24, 2011 18.86 19.00 18.64 18.94 601,354 +0.22(+1.18%)
Mar 23, 2011 18.55 18.77 18.48 18.72 447,792 +0.18(+0.97%)
Mar 22, 2011 18.90 18.94 18.20 18.54 800,375 -0.64(-3.34%)
Mar 21, 2011 19.35 19.39 19.02 19.18 633,165 +0.45(+2.40%)
Mar 18, 2011 18.38 18.74 18.35 18.73 716,177 +0.42(+2.29%)
Mar 17, 2011 18.25 18.45 18.18 18.31 340,409 +0.21(+1.16%)
Mar 16, 2011 18.10 18.22 17.95 18.10 469,489 +0.04(+0.22%)
Mar 15, 2011 18.04 18.32 18.00 18.06 553,923 -0.26(-1.42%)
Mar 14, 2011 17.95 18.35 17.93 18.32 646,070 +0.30(+1.66%)
Mar 11, 2011 18.11 18.24 17.95 18.02 718,341 -0.13(-0.72%)
Mar 10, 2011 18.18 18.60 17.68 18.15 1,028,582 -0.11(-0.60%)
Mar 09, 2011 18.00 18.66 18.00 18.26 767,730 +0.21(+1.16%)
Mar 08, 2011 18.00 18.25 17.92 18.05 855,447 +0.06(+0.33%)
Mar 07, 2011 17.85 18.02 17.76 17.99 945,956 +0.21(+1.18%)
Mar 04, 2011 17.64 17.83 17.45 17.78 916,852 +0.11(+0.62%)
Mar 03, 2011 18.05 18.37 17.62 17.67 1,499,772 +0.27(+1.55%)
Mar 02, 2011 15.59 18.04 15.59 17.40 3,360,103 +2.38(+15.85%)
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.