B&G Foods Holdings (NY: BGS )

29.89 USD +0.15 (+0.50%)
Official Closing Price Updated: 7:40 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 11.71 12.12 11.70 11.96 124,600 +0.35(+3.01%)
Oct 30, 2007 12.10 12.11 11.61 11.61 138,200 -0.43(-3.57%)
Oct 29, 2007 12.23 12.30 12.00 12.04 78,100 -0.24(-1.95%)
Oct 26, 2007 12.13 12.28 12.10 12.28 85,100 -0.03(-0.24%)
Oct 25, 2007 12.26 12.35 12.11 12.31 62,500 -0.01(-0.08%)
Oct 24, 2007 12.21 12.32 12.13 12.32 37,200 +0.04(+0.33%)
Oct 23, 2007 12.41 12.45 12.22 12.28 98,800 -0.04(-0.32%)
Oct 22, 2007 12.61 12.69 12.28 12.32 88,300 -0.38(-2.99%)
Oct 19, 2007 12.81 13.08 12.70 12.70 32,700 -0.16(-1.24%)
Oct 18, 2007 12.97 12.97 12.80 12.86 41,600 -0.11(-0.85%)
Oct 17, 2007 13.10 13.10 12.75 12.97 98,000 -0.06(-0.46%)
Oct 16, 2007 13.03 13.05 12.82 13.03 52,700 -0.05(-0.38%)
Oct 15, 2007 12.89 13.08 12.89 13.08 66,400 +0.14(+1.08%)
Oct 12, 2007 12.94 12.95 12.86 12.94 93,300 +0.02(+0.15%)
Oct 11, 2007 12.91 13.01 12.74 12.92 79,000 +0.01(+0.08%)
Oct 10, 2007 12.95 13.01 12.75 12.91 137,000 +0.01(+0.08%)
Oct 09, 2007 12.95 13.00 12.70 12.90 100,400 +0.02(+0.16%)
Oct 08, 2007 12.92 13.04 12.60 12.88 43,700 -0.11(-0.83%)
Oct 05, 2007 12.65 13.05 12.65 12.99 149,600 +0.38(+2.99%)
Oct 04, 2007 12.50 12.71 12.44 12.61 119,900 +0.26(+2.11%)
Oct 03, 2007 12.63 12.70 12.28 12.35 159,600 -0.35(-2.76%)
Oct 02, 2007 12.76 12.87 12.60 12.70 36,500 -0.06(-0.47%)
Oct 01, 2007 12.85 13.10 12.60 12.76 106,900 -0.04(-0.31%)
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%)
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.