B&G Foods Holdings (NY: BGS )

30.62 USD -0.39 (-1.27%)
Streaming Delayed Price Updated: 2:27 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.77 20.93 20.53 20.62 337,268 -0.07(-0.34%)
Jun 29, 2011 20.57 20.90 20.40 20.69 376,843 +0.14(+0.68%)
Jun 28, 2011 21.12 21.15 20.48 20.55 399,189 -0.62(-2.93%)
Jun 27, 2011 20.75 21.29 20.61 21.17 698,186 +0.42(+2.02%)
Jun 24, 2011 20.72 21.09 20.44 20.75 723,916 +0.03(+0.14%)
Jun 23, 2011 20.21 20.79 19.91 20.72 637,915 +0.29(+1.42%)
Jun 22, 2011 20.28 20.90 20.18 20.43 1,073,838 +0.04(+0.20%)
Jun 21, 2011 19.50 20.43 19.50 20.39 811,033 +1.01(+5.21%)
Jun 20, 2011 19.27 19.44 19.18 19.38 613,001 -0.06(-0.31%)
Jun 17, 2011 18.75 19.50 18.67 19.44 885,968 +0.95(+5.14%)
Jun 16, 2011 18.08 18.60 18.05 18.49 245,331 +0.44(+2.44%)
Jun 15, 2011 18.35 18.47 17.85 18.05 281,547 -0.47(-2.54%)
Jun 14, 2011 17.61 18.59 17.60 18.52 445,342 +0.97(+5.53%)
Jun 13, 2011 17.53 17.82 17.50 17.55 311,303 +0.01(+0.06%)
Jun 10, 2011 17.52 17.70 17.32 17.54 282,603 -0.03(-0.17%)
Jun 09, 2011 17.40 17.74 17.29 17.57 217,127 +0.17(+0.98%)
Jun 08, 2011 17.63 17.65 17.26 17.40 499,368 -0.33(-1.86%)
Jun 07, 2011 17.93 18.10 17.72 17.73 212,611 -0.19(-1.06%)
Jun 06, 2011 18.29 18.29 17.80 17.92 337,224 -0.41(-2.24%)
Jun 03, 2011 18.52 18.56 18.25 18.33 297,444 +0.58(+3.27%)
May 24, 2011 17.87 17.90 17.66 17.75 225,854 -0.10(-0.56%)
May 23, 2011 17.76 17.95 17.75 17.85 205,346 -0.22(-1.22%)
May 20, 2011 18.08 18.24 17.85 18.07 222,484 -0.11(-0.61%)
May 19, 2011 18.14 18.22 17.87 18.18 306,382 +0.16(+0.89%)
May 18, 2011 17.81 18.08 17.72 18.02 178,412 +0.30(+1.69%)
May 17, 2011 17.75 17.88 17.69 17.72 246,938 -0.10(-0.56%)
May 16, 2011 18.00 18.12 17.76 17.82 316,846 -0.25(-1.38%)
May 13, 2011 18.15 18.17 17.96 18.07 953,073 -0.10(-0.55%)
May 12, 2011 18.08 18.25 17.86 18.17 270,529 +0.02(+0.11%)
May 11, 2011 18.00 18.20 17.88 18.15 233,802 +0.15(+0.83%)
May 10, 2011 18.07 18.07 17.91 18.00 224,750 +0.01(+0.06%)
May 09, 2011 17.94 18.05 17.85 17.99 211,867 +0.07(+0.39%)
May 06, 2011 17.51 18.06 17.50 17.92 321,966 +0.56(+3.23%)
May 05, 2011 17.72 17.82 17.31 17.36 317,962 -0.39(-2.20%)
May 04, 2011 17.77 18.00 17.75 17.75 346,122 -0.05(-0.28%)
May 03, 2011 18.00 18.10 17.75 17.80 379,461 -0.24(-1.33%)
May 02, 2011 18.15 18.16 18.04 18.04 676,037 -0.04(-0.22%)
Apr 29, 2011 18.20 18.35 18.04 18.08 384,632 -0.12(-0.66%)
Apr 28, 2011 18.10 18.20 18.06 18.20 284,428 +0.10(+0.55%)
Apr 27, 2011 18.42 18.48 17.70 18.10 893,318 -0.71(-3.77%)
Apr 26, 2011 18.40 18.92 18.38 18.81 336,527 +0.36(+1.95%)
Apr 25, 2011 18.80 18.87 18.35 18.45 242,358 -0.37(-1.97%)
Apr 21, 2011 18.88 18.88 18.74 18.82 123,292 +0.03(+0.16%)
Apr 20, 2011 18.54 18.79 18.54 18.79 157,214 +0.37(+2.01%)
Apr 19, 2011 18.50 18.59 18.19 18.42 315,298 -0.05(-0.27%)
Apr 18, 2011 18.55 18.75 18.19 18.47 411,236 -0.29(-1.55%)
Apr 15, 2011 18.67 18.86 18.62 18.76 383,663 +0.04(+0.21%)
Apr 14, 2011 18.02 18.75 17.90 18.72 570,378 +0.60(+3.31%)
Apr 13, 2011 17.60 18.21 17.56 18.12 389,899 +0.62(+3.54%)
Apr 12, 2011 18.13 18.19 16.71 17.50 1,287,458 -0.77(-4.21%)
Apr 11, 2011 18.51 18.64 18.15 18.27 241,783 -0.21(-1.14%)
Apr 08, 2011 18.86 18.95 18.35 18.48 231,921 -0.29(-1.55%)
Apr 07, 2011 18.68 18.92 18.38 18.77 298,832 +0.06(+0.32%)
Apr 06, 2011 19.19 19.22 18.68 18.71 427,948 -0.37(-1.94%)
Apr 05, 2011 18.93 19.19 18.80 19.08 263,495 +0.03(+0.16%)
Apr 04, 2011 19.10 19.17 18.80 19.05 296,573 +0.00(+0.00%)
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.