B&G Foods Holdings (NY: BGS )

30.25 USD +0.24 (+0.80%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 28.36 28.42 28.02 28.07 442,850 -0.49(-1.72%)
Jul 30, 2014 29.08 29.08 28.08 28.56 468,512 -0.21(-0.73%)
Jul 29, 2014 29.10 29.33 28.76 28.77 394,802 -0.40(-1.37%)
Jul 28, 2014 29.50 29.52 29.05 29.17 260,466 -0.33(-1.12%)
Jul 25, 2014 29.36 29.58 29.35 29.50 414,564 +0.07(+0.24%)
Jul 24, 2014 29.32 29.48 29.09 29.43 357,988 +0.18(+0.62%)
Jul 23, 2014 29.60 29.79 28.88 29.25 645,506 -0.37(-1.25%)
Jul 22, 2014 28.96 29.64 28.86 29.62 538,114 +0.68(+2.35%)
Jul 21, 2014 29.45 29.46 28.71 28.94 760,962 -0.68(-2.30%)
Jul 18, 2014 30.49 30.65 29.46 29.62 1,194,534 -1.20(-3.89%)
Jul 17, 2014 31.13 31.34 30.80 30.82 369,798 -0.59(-1.88%)
Jul 16, 2014 31.73 31.76 31.27 31.41 207,795 -0.30(-0.95%)
Jul 15, 2014 32.09 32.09 31.69 31.71 197,468 -0.42(-1.31%)
Jul 14, 2014 31.83 32.18 31.83 32.13 181,532 +0.47(+1.48%)
Jul 11, 2014 31.72 31.90 31.17 31.66 291,256 -0.02(-0.06%)
Jul 10, 2014 31.69 31.85 31.34 31.68 325,587 -0.34(-1.06%)
Jul 09, 2014 32.42 32.54 31.94 32.02 256,238 -0.39(-1.20%)
Jul 08, 2014 32.50 32.53 32.26 32.41 310,327 -0.09(-0.28%)
Jul 07, 2014 32.58 32.78 32.42 32.50 173,863 -0.24(-0.73%)
Jul 03, 2014 32.66 32.74 32.74 32.74 136,400 +0.28(+0.86%)
Jul 02, 2014 32.73 32.77 32.35 32.46 237,849 -0.32(-0.98%)
Jul 01, 2014 32.65 33.13 32.63 32.78 270,440 +0.09(+0.28%)
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%)
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.