B&G Foods Holdings (NY: BGS )

29.53 USD -0.22 (-0.74%)
Official Closing Price Updated: 7:14 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.