B&G Foods Holdings (NY: BGS )

30.40 USD -0.39 (-1.27%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 30.46 30.67 30.22 30.49 232,869 +0.10(+0.33%)
Mar 27, 2013 29.81 30.42 29.81 30.39 153,624 +0.13(+0.43%)
Mar 26, 2013 30.17 30.33 29.90 30.26 297,520 +0.03(+0.10%)
Mar 25, 2013 30.07 30.46 30.05 30.23 232,045 +0.06(+0.20%)
Mar 22, 2013 30.19 30.42 30.04 30.17 346,275 +0.20(+0.67%)
Mar 21, 2013 30.15 30.37 29.91 29.97 249,872 -0.27(-0.89%)
Mar 20, 2013 30.23 30.46 30.03 30.24 448,616 +0.11(+0.37%)
Mar 19, 2013 30.24 30.40 29.98 30.13 248,987 -0.09(-0.30%)
Mar 18, 2013 29.88 30.30 29.88 30.22 170,962 -0.03(-0.10%)
Mar 15, 2013 30.29 30.37 30.07 30.25 297,165 +0.01(+0.03%)
Mar 14, 2013 30.07 30.42 30.03 30.24 193,787 +0.20(+0.67%)
Mar 13, 2013 29.79 30.18 29.77 30.04 156,261 +0.20(+0.67%)
Mar 12, 2013 30.20 30.20 29.75 29.84 274,593 -0.51(-1.68%)
Mar 11, 2013 30.41 30.59 30.22 30.35 301,376 -0.17(-0.56%)
Mar 08, 2013 30.33 30.52 30.00 30.52 376,300 +0.56(+1.87%)
Mar 07, 2013 30.02 30.07 29.69 29.96 331,750 -0.09(-0.30%)
Mar 06, 2013 30.03 30.24 29.53 30.05 450,972 +0.04(+0.13%)
Mar 05, 2013 28.98 30.23 28.91 30.01 676,963 +1.26(+4.38%)
Mar 04, 2013 29.17 29.37 28.50 28.75 918,668 -0.43(-1.47%)
Mar 01, 2013 29.26 29.39 28.90 29.18 320,010 -0.22(-0.75%)
Feb 28, 2013 29.29 29.65 29.27 29.40 270,528 +0.17(+0.58%)
Feb 27, 2013 29.00 29.44 28.97 29.23 286,592 +0.24(+0.83%)
Feb 26, 2013 28.75 29.12 28.50 28.99 331,396 +0.27(+0.94%)
Feb 25, 2013 29.12 29.12 28.68 28.72 340,288 -0.35(-1.20%)
Feb 22, 2013 28.85 29.13 28.78 29.07 315,102 +0.41(+1.43%)
Feb 21, 2013 29.06 29.10 28.42 28.66 615,267 -0.43(-1.48%)
Feb 20, 2013 29.93 30.04 29.05 29.09 484,055 -0.91(-3.03%)
Feb 19, 2013 30.03 30.04 29.42 30.00 731,041 -0.04(-0.13%)
Feb 15, 2013 30.46 31.00 29.60 30.04 1,812,889 -2.20(-6.82%)
Feb 14, 2013 32.22 33.14 32.10 32.24 654,130 +0.01(+0.03%)
Feb 13, 2013 31.86 32.23 31.83 32.23 256,090 +0.40(+1.26%)
Feb 12, 2013 31.69 31.98 31.65 31.83 206,100 +0.13(+0.41%)
Feb 11, 2013 32.23 32.34 31.68 31.70 188,882 -0.50(-1.55%)
Feb 08, 2013 31.55 32.21 31.53 32.20 198,684 +0.70(+2.22%)
Feb 07, 2013 31.94 32.04 31.43 31.50 278,567 -0.43(-1.35%)
Feb 06, 2013 31.73 31.97 31.71 31.93 158,736 +0.48(+1.53%)
Feb 04, 2013 32.12 32.12 31.43 31.45 270,195 -0.77(-2.39%)
Feb 01, 2013 31.88 32.32 31.82 32.22 232,169 +0.52(+1.64%)
Jan 31, 2013 31.84 32.14 31.69 31.70 281,161 -0.17(-0.53%)
Jan 30, 2013 32.26 32.28 31.69 31.87 368,191 -0.31(-0.96%)
Jan 29, 2013 31.94 32.18 31.91 32.18 188,213 +0.15(+0.47%)
Jan 28, 2013 32.46 32.50 31.98 32.03 225,284 -0.43(-1.32%)
Jan 25, 2013 32.30 32.46 32.00 32.46 220,995 +0.20(+0.62%)
Jan 24, 2013 31.77 32.26 31.68 32.26 289,966 +0.40(+1.26%)
Jan 23, 2013 32.05 32.05 31.70 31.86 161,054 -0.23(-0.72%)
Jan 22, 2013 31.91 32.13 31.77 32.09 171,853 +0.18(+0.56%)
Jan 18, 2013 31.83 31.93 31.53 31.91 171,887 +0.05(+0.16%)
Jan 17, 2013 31.39 31.98 31.16 31.86 243,007 +0.57(+1.82%)
Jan 16, 2013 31.35 31.37 31.00 31.29 231,999 -0.09(-0.29%)
Jan 15, 2013 31.43 31.48 31.05 31.38 243,606 -0.05(-0.16%)
Jan 14, 2013 31.18 31.47 31.05 31.43 197,222 +0.33(+1.06%)
Jan 11, 2013 31.09 31.25 30.89 31.10 228,069 +0.09(+0.29%)
Jan 10, 2013 31.39 31.40 30.98 31.01 374,364 -0.23(-0.74%)
Jan 09, 2013 29.99 31.34 29.99 31.24 597,354 +1.93(+6.58%)
Jan 08, 2013 29.51 29.53 29.10 29.31 225,380 -0.29(-0.98%)
Jan 07, 2013 29.95 29.95 29.48 29.60 378,114 -0.36(-1.20%)
Jan 04, 2013 29.42 30.20 29.39 29.96 370,013 +0.62(+2.11%)
Jan 03, 2013 29.28 29.50 28.89 29.34 261,589 +0.12(+0.41%)
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.