B&G Foods Holdings (NY: BGS )

29.53 USD -0.22 (-0.74%)
Official Closing Price Updated: 7:14 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 12.80 12.89 12.50 12.80 77,400 -0.08(-0.62%)
Sep 27, 2007 12.99 13.03 12.85 12.88 60,300 -0.12(-0.92%)
Sep 26, 2007 13.10 13.13 12.86 13.00 62,100 -0.24(-1.85%)
Sep 25, 2007 13.31 13.40 13.21 13.24 41,000 -0.16(-1.16%)
Sep 24, 2007 13.41 13.41 13.26 13.40 44,500 +0.00(+0.00%)
Sep 21, 2007 13.35 13.43 13.20 13.40 95,400 +0.05(+0.37%)
Sep 20, 2007 13.45 13.45 13.25 13.35 50,000 +0.00(+0.00%)
Sep 19, 2007 13.21 13.50 13.21 13.35 54,300 +0.13(+0.98%)
Sep 18, 2007 13.25 13.41 13.11 13.22 57,300 -0.07(-0.53%)
Sep 17, 2007 13.19 13.32 13.19 13.29 21,000 -0.01(-0.08%)
Sep 14, 2007 13.25 13.32 13.15 13.30 64,500 +0.10(+0.77%)
Sep 13, 2007 13.24 13.32 13.13 13.20 40,500 -0.04(-0.31%)
Sep 12, 2007 13.21 13.31 13.11 13.24 26,900 +0.02(+0.15%)
Sep 11, 2007 13.28 13.49 13.11 13.22 59,300 +0.08(+0.61%)
Sep 10, 2007 13.43 13.45 13.10 13.14 80,100 -0.17(-1.28%)
Sep 07, 2007 13.00 13.48 13.00 13.31 105,900 +0.21(+1.60%)
Sep 06, 2007 13.10 13.30 12.92 13.10 42,700 +0.00(+0.00%)
Sep 05, 2007 12.99 13.12 12.95 13.10 37,900 +0.05(+0.38%)
Sep 04, 2007 12.85 13.05 12.79 13.05 114,800 +0.26(+2.03%)
Aug 31, 2007 12.74 12.88 12.70 12.79 92,000 +0.12(+0.95%)
Aug 30, 2007 12.65 12.73 12.46 12.67 115,400 +0.12(+0.96%)
Aug 29, 2007 12.65 12.66 12.44 12.55 85,500 +0.05(+0.40%)
Aug 28, 2007 12.55 12.61 12.50 12.50 21,500 -0.02(-0.16%)
Aug 27, 2007 12.80 12.80 12.50 12.52 58,000 -0.18(-1.42%)
Aug 24, 2007 12.70 12.75 12.63 12.70 69,800 +0.00(+0.00%)
Aug 23, 2007 12.60 12.74 12.46 12.70 62,900 +0.13(+1.03%)
Aug 22, 2007 12.59 12.60 12.44 12.57 235,100 +0.12(+0.96%)
Aug 21, 2007 12.44 12.53 12.32 12.45 72,600 +0.01(+0.08%)
Aug 20, 2007 12.60 12.82 12.15 12.44 393,500 -0.09(-0.72%)
Aug 17, 2007 13.25 13.38 12.28 12.53 575,900 -0.01(-0.08%)
Aug 16, 2007 13.10 13.14 11.90 12.54 532,300 -0.38(-2.94%)
Aug 15, 2007 13.00 13.70 12.90 12.92 460,700 +0.34(+2.70%)
Aug 14, 2007 13.40 13.48 12.58 12.58 29,400 -0.71(-5.34%)
Aug 13, 2007 13.54 13.67 13.19 13.29 20,700 +0.12(+0.91%)
Aug 10, 2007 13.08 13.23 12.87 13.17 134,400 +0.16(+1.23%)
Aug 09, 2007 13.48 13.50 13.00 13.01 97,300 -0.45(-3.34%)
Aug 08, 2007 13.60 13.62 13.24 13.46 75,700 +0.06(+0.45%)
Aug 07, 2007 13.48 13.83 13.35 13.40 129,400 +0.01(+0.07%)
Aug 06, 2007 13.50 13.57 13.20 13.39 115,700 +0.06(+0.45%)
Aug 03, 2007 13.39 13.46 13.26 13.33 29,400 -0.13(-0.97%)
Aug 02, 2007 13.70 13.74 13.46 13.46 38,300 -0.02(-0.15%)
Aug 01, 2007 13.36 13.51 13.36 13.48 90,300 +0.17(+1.28%)
Jul 31, 2007 13.36 13.58 13.19 13.31 652,000 -0.19(-1.41%)
Jul 30, 2007 13.85 13.85 13.45 13.50 43,500 -0.02(-0.15%)
Jul 27, 2007 13.26 13.61 13.26 13.52 49,100 +0.03(+0.22%)
Jul 26, 2007 13.73 13.73 13.39 13.49 35,000 -0.31(-2.25%)
Jul 25, 2007 13.77 14.02 13.71 13.80 108,600 +0.17(+1.25%)
Jul 24, 2007 13.81 13.87 13.61 13.63 22,400 -0.18(-1.30%)
Jul 23, 2007 14.06 14.06 13.70 13.81 90,400 -0.25(-1.78%)
Jul 20, 2007 13.65 14.06 13.65 14.06 47,000 +0.31(+2.25%)
Jul 19, 2007 13.82 13.85 13.68 13.75 40,100 +0.00(+0.00%)
Jul 18, 2007 13.86 13.86 13.71 13.75 74,900 -0.04(-0.29%)
Jul 17, 2007 13.83 13.90 13.68 13.79 128,800 +0.04(+0.29%)
Jul 16, 2007 13.78 13.81 13.66 13.75 108,800 +0.05(+0.36%)
Jul 13, 2007 13.60 13.84 13.51 13.70 95,400 +0.10(+0.74%)
Jul 12, 2007 13.75 13.95 13.57 13.60 213,700 +0.02(+0.15%)
Jul 11, 2007 13.67 13.71 13.46 13.58 312,900 +0.03(+0.22%)
Jul 10, 2007 13.42 13.77 13.32 13.55 221,200 +0.24(+1.80%)
Jul 09, 2007 13.48 13.63 13.30 13.31 140,100 -0.12(-0.89%)
Jul 06, 2007 13.42 13.49 13.29 13.43 94,000 +0.08(+0.60%)
Jul 05, 2007 13.30 13.48 13.22 13.35 201,700 +0.08(+0.60%)
Jul 03, 2007 13.26 13.34 13.13 13.27 159,000 +0.02(+0.15%)
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.