B&G Foods Holdings (NY: BGS )

29.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:42 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 34.61 34.68 33.73 33.87 169,242 -0.80(-2.31%)
Aug 29, 2013 33.80 34.70 33.80 34.67 193,984 +0.93(+2.76%)
Aug 28, 2013 33.83 33.97 33.53 33.74 141,151 -0.02(-0.06%)
Aug 27, 2013 34.24 34.49 33.69 33.76 162,408 -0.75(-2.17%)
Aug 26, 2013 34.31 34.83 34.10 34.51 210,754 +0.20(+0.58%)
Aug 23, 2013 34.52 34.70 34.23 34.31 124,206 -0.19(-0.55%)
Aug 22, 2013 33.72 34.69 33.72 34.50 150,964 +0.78(+2.31%)
Aug 21, 2013 34.35 34.42 33.71 33.72 142,117 -0.85(-2.46%)
Aug 20, 2013 33.72 34.81 33.58 34.57 147,299 +0.79(+2.34%)
Aug 19, 2013 34.00 34.30 33.75 33.78 136,281 -0.19(-0.56%)
Aug 16, 2013 33.91 34.23 33.83 33.97 167,629 -0.12(-0.35%)
Aug 15, 2013 35.00 35.00 33.90 34.09 289,061 -1.20(-3.40%)
Aug 14, 2013 35.39 35.80 35.17 35.29 143,557 -0.19(-0.54%)
Aug 13, 2013 35.60 35.67 35.31 35.48 88,781 -0.12(-0.34%)
Aug 12, 2013 35.23 35.60 34.93 35.60 143,998 +0.25(+0.71%)
Aug 09, 2013 35.46 35.60 35.01 35.35 198,532 -0.11(-0.31%)
Aug 08, 2013 35.55 35.64 34.90 35.46 216,446 +0.12(+0.34%)
Aug 07, 2013 35.14 35.50 35.05 35.34 183,897 +0.19(+0.54%)
Aug 06, 2013 35.52 35.72 35.02 35.15 142,989 -0.36(-1.01%)
Aug 05, 2013 35.23 35.59 35.07 35.51 163,265 +0.23(+0.65%)
Aug 02, 2013 35.10 35.43 35.00 35.28 133,700 +0.15(+0.43%)
Aug 01, 2013 35.20 35.32 34.64 35.13 190,011 +0.29(+0.83%)
Jul 31, 2013 34.77 35.18 34.52 34.84 244,056 +0.22(+0.64%)
Jul 30, 2013 35.13 35.40 34.43 34.62 225,424 -0.28(-0.80%)
Jul 29, 2013 35.13 35.32 34.77 34.90 111,251 -0.28(-0.80%)
Jul 26, 2013 34.85 35.22 34.31 35.18 227,752 +0.27(+0.77%)
Jul 25, 2013 33.65 34.99 33.64 34.91 294,117 +1.13(+3.35%)
Jul 24, 2013 34.49 34.52 33.63 33.78 346,985 -0.63(-1.83%)
Jul 23, 2013 34.46 34.50 34.01 34.41 199,501 -0.08(-0.23%)
Jul 22, 2013 34.43 34.54 34.15 34.49 244,064 +0.03(+0.09%)
Jul 19, 2013 34.06 34.93 33.50 34.46 608,455 -0.99(-2.79%)
Jul 18, 2013 36.00 36.00 35.25 35.45 511,628 -0.42(-1.18%)
Jul 17, 2013 36.06 36.49 35.77 35.88 355,784 -0.12(-0.35%)
Jul 16, 2013 35.50 36.00 35.50 36.00 337,468 +0.47(+1.32%)
Jul 15, 2013 35.08 35.73 35.08 35.53 366,280 +0.40(+1.14%)
Jul 12, 2013 35.02 35.22 34.92 35.13 126,031 +0.00(+0.00%)
Jul 11, 2013 35.07 35.34 34.82 35.13 208,182 +0.32(+0.92%)
Jul 10, 2013 34.85 34.85 34.40 34.81 145,647 -0.03(-0.09%)
Jul 09, 2013 34.57 35.18 34.39 34.84 340,263 +0.51(+1.49%)
Jul 08, 2013 34.40 34.44 33.96 34.33 260,718 +0.04(+0.12%)
Jul 05, 2013 34.50 34.51 33.90 34.29 230,504 +0.07(+0.20%)
Jul 03, 2013 34.01 34.29 33.80 34.22 104,317 +0.17(+0.50%)
Jul 02, 2013 34.22 34.41 33.83 34.05 274,666 -0.15(-0.44%)
Jul 01, 2013 34.23 34.66 34.05 34.20 287,189 +0.15(+0.44%)
Jun 28, 2013 34.11 34.45 33.91 34.05 500,669 +0.05(+0.15%)
Jun 27, 2013 33.98 34.25 33.94 34.00 206,338 +0.13(+0.38%)
Jun 26, 2013 34.12 34.13 33.82 33.87 263,850 -0.16(-0.47%)
Jun 25, 2013 33.89 34.49 33.69 34.03 389,475 +0.38(+1.13%)
Jun 24, 2013 33.21 33.99 32.91 33.65 482,110 +0.15(+0.45%)
Jun 21, 2013 33.11 33.74 33.10 33.50 671,151 +0.50(+1.52%)
Jun 20, 2013 32.72 33.20 32.72 33.00 408,282 -0.18(-0.54%)
Jun 19, 2013 33.36 33.79 33.13 33.18 219,299 -0.55(-1.63%)
Jun 18, 2013 33.17 33.78 32.91 33.73 322,156 +0.60(+1.81%)
Jun 17, 2013 32.80 33.20 32.72 33.13 346,303 +0.51(+1.56%)
Jun 14, 2013 32.33 32.85 32.22 32.62 327,232 +0.31(+0.96%)
Jun 13, 2013 31.54 32.39 31.54 32.31 311,089 +0.77(+2.44%)
Jun 12, 2013 31.50 31.65 31.34 31.54 349,569 +0.15(+0.48%)
Jun 11, 2013 31.11 31.89 30.72 31.39 402,839 +0.22(+0.71%)
Jun 10, 2013 29.50 31.30 29.50 31.17 720,865 +1.99(+6.82%)
Jun 07, 2013 28.85 29.32 28.69 29.18 302,317 +0.49(+1.71%)
Jun 06, 2013 28.69 29.01 28.55 28.69 357,900 -0.06(-0.21%)
Jun 05, 2013 28.65 28.98 28.45 28.75 323,523 +0.11(+0.38%)
Jun 04, 2013 29.11 29.15 28.33 28.64 534,316 -0.42(-1.45%)
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.