B&G Foods Holdings (NY: BGS )

30.40 USD -0.39 (-1.27%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 21.88 22.20 21.72 22.19 548,292 +0.83(+3.89%)
Nov 29, 2011 21.62 21.62 21.29 21.36 363,539 -0.26(-1.20%)
Nov 28, 2011 21.00 21.72 21.00 21.62 365,254 +1.00(+4.85%)
Nov 25, 2011 20.58 21.15 20.57 20.62 162,075 -0.10(-0.48%)
Nov 23, 2011 21.19 21.29 20.60 20.72 273,114 -0.62(-2.91%)
Nov 22, 2011 21.40 21.80 21.20 21.34 265,842 -0.04(-0.19%)
Nov 21, 2011 21.39 21.56 20.80 21.38 464,828 -0.35(-1.61%)
Nov 18, 2011 21.71 21.98 21.62 21.73 326,174 -0.07(-0.32%)
Nov 17, 2011 22.51 22.57 21.61 21.80 414,562 -0.70(-3.11%)
Nov 16, 2011 22.46 22.68 22.24 22.50 420,861 -0.17(-0.75%)
Nov 15, 2011 21.55 22.76 21.55 22.67 388,756 +0.75(+3.42%)
Nov 14, 2011 21.99 22.69 21.81 21.92 395,885 -0.11(-0.50%)
Nov 11, 2011 21.97 22.12 21.80 22.03 240,759 +0.23(+1.06%)
Nov 10, 2011 21.94 21.94 21.29 21.80 321,897 +0.07(+0.32%)
Nov 09, 2011 21.42 22.10 21.34 21.73 658,475 -0.22(-1.00%)
Nov 08, 2011 21.65 21.97 21.34 21.95 330,105 +0.46(+2.14%)
Nov 07, 2011 21.59 21.81 21.29 21.49 263,744 -0.10(-0.46%)
Nov 04, 2011 21.49 21.71 21.33 21.59 292,862 -0.10(-0.46%)
Nov 03, 2011 21.16 21.78 21.06 21.69 420,567 +0.69(+3.29%)
Nov 02, 2011 21.10 21.52 20.71 21.00 651,911 +0.21(+1.01%)
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.