B&G Foods Holdings (NY: BGS )

30.81 USD +0.74 (+2.46%)
Streaming Delayed Price Updated: 10:20 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 18.62 18.90 18.55 18.77 349,328 +0.05(+0.27%)
Mar 30, 2011 18.72 18.72 18.72 18.72 589,258 -0.39(-2.04%)
Mar 29, 2011 19.09 19.20 18.91 19.11 244,630 -0.13(-0.68%)
Mar 28, 2011 19.46 19.50 19.21 19.24 438,167 -0.16(-0.82%)
Mar 25, 2011 18.92 19.60 18.92 19.40 541,162 +0.46(+2.43%)
Mar 24, 2011 18.86 19.00 18.64 18.94 601,354 +0.22(+1.18%)
Mar 23, 2011 18.55 18.77 18.48 18.72 447,792 +0.18(+0.97%)
Mar 22, 2011 18.90 18.94 18.20 18.54 800,375 -0.64(-3.34%)
Mar 21, 2011 19.35 19.39 19.02 19.18 633,165 +0.45(+2.40%)
Mar 18, 2011 18.38 18.74 18.35 18.73 716,177 +0.42(+2.29%)
Mar 17, 2011 18.25 18.45 18.18 18.31 340,409 +0.21(+1.16%)
Mar 16, 2011 18.10 18.22 17.95 18.10 469,489 +0.04(+0.22%)
Mar 15, 2011 18.04 18.32 18.00 18.06 553,923 -0.26(-1.42%)
Mar 14, 2011 17.95 18.35 17.93 18.32 646,070 +0.30(+1.66%)
Mar 11, 2011 18.11 18.24 17.95 18.02 718,341 -0.13(-0.72%)
Mar 10, 2011 18.18 18.60 17.68 18.15 1,028,582 -0.11(-0.60%)
Mar 09, 2011 18.00 18.66 18.00 18.26 767,730 +0.21(+1.16%)
Mar 08, 2011 18.00 18.25 17.92 18.05 855,447 +0.06(+0.33%)
Mar 07, 2011 17.85 18.02 17.76 17.99 945,956 +0.21(+1.18%)
Mar 04, 2011 17.64 17.83 17.45 17.78 916,852 +0.11(+0.62%)
Mar 03, 2011 18.05 18.37 17.62 17.67 1,499,772 +0.27(+1.55%)
Mar 02, 2011 15.59 18.04 15.59 17.40 3,360,103 +2.38(+15.85%)
Mar 01, 2011 15.07 15.13 14.83 15.02 876,079 +0.02(+0.13%)
Feb 28, 2011 14.49 15.02 14.49 15.00 740,788 +0.63(+4.38%)
Feb 25, 2011 13.98 14.37 13.95 14.37 491,297 +0.48(+3.46%)
Feb 24, 2011 14.05 14.09 13.81 13.89 616,767 -0.09(-0.64%)
Feb 23, 2011 14.21 14.25 13.91 13.98 1,131,458 +0.11(+0.79%)
Feb 22, 2011 14.12 14.34 13.65 13.87 6,290,026 -0.38(-2.67%)
Feb 18, 2011 14.34 14.62 14.12 14.25 681,071 -0.05(-0.35%)
Feb 17, 2011 14.03 14.34 13.97 14.30 981,791 +0.63(+4.61%)
Feb 16, 2011 13.59 13.75 13.56 13.67 152,130 +0.05(+0.37%)
Feb 15, 2011 13.69 13.77 13.60 13.62 119,416 -0.09(-0.66%)
Feb 14, 2011 13.73 13.77 13.66 13.71 134,190 -0.01(-0.07%)
Feb 11, 2011 13.63 13.72 13.60 13.72 131,541 +0.04(+0.29%)
Feb 10, 2011 13.80 13.87 13.65 13.68 144,501 -0.17(-1.23%)
Feb 09, 2011 13.85 13.90 13.77 13.85 166,508 -0.04(-0.29%)
Feb 08, 2011 13.89 14.00 13.79 13.89 153,322 +0.03(+0.22%)
Feb 07, 2011 13.65 13.89 13.65 13.86 205,145 +0.23(+1.69%)
Feb 04, 2011 13.57 13.65 13.45 13.63 210,250 +0.05(+0.37%)
Feb 03, 2011 13.57 13.70 13.50 13.58 191,322 +0.04(+0.30%)
Feb 02, 2011 13.59 13.71 13.50 13.54 209,498 -0.06(-0.44%)
Feb 01, 2011 13.54 13.75 13.54 13.60 410,834 +0.17(+1.27%)
Jan 31, 2011 13.61 13.69 13.42 13.43 298,481 -0.07(-0.52%)
Jan 28, 2011 13.80 13.85 13.50 13.50 371,492 -0.30(-2.17%)
Jan 27, 2011 13.99 14.00 13.78 13.80 210,998 -0.22(-1.57%)
Jan 26, 2011 13.92 14.20 13.75 14.02 517,025 +0.31(+2.26%)
Jan 25, 2011 13.72 13.80 13.56 13.71 278,807 -0.07(-0.51%)
Jan 24, 2011 13.59 13.79 13.59 13.78 201,714 +0.20(+1.47%)
Jan 21, 2011 13.72 13.72 13.57 13.58 187,518 -0.08(-0.59%)
Jan 20, 2011 13.70 13.91 13.60 13.66 245,988 -0.07(-0.51%)
Jan 19, 2011 13.72 13.74 13.59 13.73 328,560 +0.06(+0.44%)
Jan 18, 2011 13.64 13.74 13.48 13.67 171,495 +0.03(+0.22%)
Jan 14, 2011 13.82 13.91 13.50 13.64 263,959 -0.19(-1.37%)
Jan 13, 2011 13.72 13.96 13.67 13.83 238,137 +0.06(+0.44%)
Jan 12, 2011 13.58 13.81 13.50 13.77 271,871 +0.22(+1.62%)
Jan 11, 2011 13.50 13.59 13.44 13.55 159,071 +0.07(+0.52%)
Jan 10, 2011 13.56 13.59 13.32 13.48 236,874 -0.08(-0.59%)
Jan 07, 2011 13.46 13.56 13.30 13.56 265,024 +0.13(+0.97%)
Jan 06, 2011 13.46 13.49 13.35 13.43 169,708 -0.01(-0.07%)
Jan 05, 2011 13.31 13.48 13.23 13.44 341,571 +0.03(+0.22%)
Jan 04, 2011 13.76 13.79 13.30 13.41 309,821 -0.32(-2.33%)
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.