B&G Foods Holdings (NY: BGS )

28.20 USD -0.01 (-0.04%)
Official Closing Price Updated: 7:58 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 29.06 29.20 28.71 29.18 340,588 +0.08(+0.27%)
Nov 29, 2012 28.76 29.15 28.76 29.10 148,788 +0.39(+1.36%)
Nov 28, 2012 28.60 28.77 28.34 28.71 255,912 +0.08(+0.28%)
Nov 27, 2012 28.66 28.97 28.62 28.63 342,822 -0.04(-0.14%)
Nov 26, 2012 29.06 29.28 28.50 28.67 286,145 -0.46(-1.58%)
Nov 23, 2012 28.89 29.13 28.68 29.13 118,203 +0.31(+1.08%)
Nov 21, 2012 29.01 29.16 28.67 28.82 182,957 -0.09(-0.31%)
Nov 20, 2012 28.74 29.34 28.57 28.91 365,440 +0.12(+0.42%)
Nov 19, 2012 28.20 28.82 28.20 28.79 329,960 +0.77(+2.75%)
Nov 16, 2012 27.11 28.05 27.03 28.02 420,277 +0.81(+2.98%)
Nov 15, 2012 27.54 27.54 26.83 27.21 849,507 -0.49(-1.77%)
Nov 14, 2012 28.57 28.61 27.61 27.70 489,003 -0.92(-3.21%)
Nov 13, 2012 28.75 28.78 28.46 28.62 200,804 -0.18(-0.62%)
Nov 12, 2012 28.78 28.96 28.70 28.80 129,811 +0.02(+0.07%)
Nov 09, 2012 28.53 29.08 28.15 28.78 424,030 +0.03(+0.10%)
Nov 08, 2012 29.13 29.29 28.75 28.75 428,995 -0.44(-1.51%)
Nov 07, 2012 29.69 29.95 28.97 29.19 504,875 -0.66(-2.21%)
Nov 06, 2012 29.83 30.20 29.81 29.85 343,293 +0.04(+0.13%)
Nov 05, 2012 29.91 30.07 29.60 29.81 355,878 -0.22(-0.73%)
Nov 02, 2012 30.82 30.82 30.03 30.03 451,991 -0.79(-2.56%)
Nov 01, 2012 30.35 30.95 30.27 30.82 466,875 +0.55(+1.82%)
Oct 31, 2012 30.14 30.56 29.95 30.27 1,051,533 +0.27(+0.90%)
Oct 26, 2012 29.85 30.00 30.00 30.00 526,600 +0.18(+0.60%)
Oct 25, 2012 29.53 29.92 29.32 29.82 519,211 +0.40(+1.36%)
Oct 24, 2012 29.22 29.55 29.10 29.42 487,963 +0.36(+1.24%)
Oct 23, 2012 28.67 29.09 28.45 29.06 688,973 +0.37(+1.29%)
Oct 19, 2012 28.99 29.21 28.30 28.69 659,220 -0.36(-1.24%)
Oct 18, 2012 28.91 29.17 28.70 29.05 519,973 +0.19(+0.66%)
Oct 17, 2012 28.57 28.96 28.51 28.86 847,783 +0.38(+1.33%)
Oct 16, 2012 28.15 28.51 27.90 28.48 424,135 +0.35(+1.24%)
Oct 15, 2012 28.42 28.86 27.96 28.13 641,334 -0.36(-1.26%)
Oct 12, 2012 28.69 29.04 28.38 28.49 463,401 -0.30(-1.04%)
Oct 11, 2012 29.39 29.45 28.57 28.79 484,960 -0.53(-1.81%)
Oct 10, 2012 29.51 29.78 29.00 29.32 510,419 -0.25(-0.85%)
Oct 09, 2012 29.65 29.94 29.53 29.57 481,082 -0.13(-0.44%)
Oct 08, 2012 29.62 29.93 29.56 29.70 457,976 -0.01(-0.03%)
Oct 05, 2012 30.54 30.60 29.58 29.71 768,115 -0.83(-2.72%)
Oct 04, 2012 30.41 30.70 30.30 30.54 529,549 +0.25(+0.83%)
Oct 03, 2012 30.80 31.10 30.25 30.29 3,678,378 -1.06(-3.38%)
Oct 02, 2012 30.92 31.99 30.92 31.35 554,907 +0.59(+1.92%)
Oct 01, 2012 30.35 30.86 29.73 30.76 725,287 +0.45(+1.48%)
Sep 28, 2012 30.91 30.98 30.28 30.31 572,993 -0.77(-2.48%)
Sep 27, 2012 31.65 31.70 31.06 31.08 470,534 -0.57(-1.80%)
Sep 26, 2012 31.75 31.80 31.36 31.65 412,735 -0.16(-0.50%)
Sep 25, 2012 31.56 32.00 31.50 31.81 547,379 +0.29(+0.92%)
Sep 24, 2012 31.91 31.99 31.40 31.52 337,720 -0.23(-0.72%)
Sep 21, 2012 32.22 32.84 31.74 31.75 526,499 -0.22(-0.69%)
Sep 20, 2012 31.42 32.09 31.36 31.97 316,791 +0.53(+1.69%)
Sep 19, 2012 30.99 31.64 30.81 31.44 239,771 +0.52(+1.68%)
Sep 18, 2012 30.69 30.99 30.53 30.92 234,332 +0.35(+1.14%)
Sep 17, 2012 30.46 30.74 30.44 30.57 143,133 +0.11(+0.36%)
Sep 14, 2012 30.68 30.84 30.40 30.46 246,285 -0.26(-0.85%)
Sep 13, 2012 30.66 31.00 30.50 30.72 239,481 +0.10(+0.33%)
Sep 12, 2012 30.84 30.96 30.54 30.62 201,382 -0.30(-0.97%)
Sep 11, 2012 30.01 31.07 29.99 30.92 386,309 +0.84(+2.79%)
Sep 10, 2012 29.88 30.13 29.81 30.08 197,182 +0.08(+0.27%)
Sep 07, 2012 29.94 30.00 29.80 30.00 214,294 +0.13(+0.44%)
Sep 06, 2012 29.99 29.99 29.71 29.87 342,220 -0.02(-0.07%)
Sep 05, 2012 29.81 29.99 29.68 29.89 265,604 +0.03(+0.10%)
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.