B&G Foods Holdings (NY: BGS )

31.31 USD -0.25 (-0.79%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 21.88 22.20 21.72 22.19 548,292 +0.83(+3.89%)
Nov 29, 2011 21.62 21.62 21.29 21.36 363,539 -0.26(-1.20%)
Nov 28, 2011 21.00 21.72 21.00 21.62 365,254 +1.00(+4.85%)
Nov 25, 2011 20.58 21.15 20.57 20.62 162,075 -0.10(-0.48%)
Nov 23, 2011 21.19 21.29 20.60 20.72 273,114 -0.62(-2.91%)
Nov 22, 2011 21.40 21.80 21.20 21.34 265,842 -0.04(-0.19%)
Nov 21, 2011 21.39 21.56 20.80 21.38 464,828 -0.35(-1.61%)
Nov 18, 2011 21.71 21.98 21.62 21.73 326,174 -0.07(-0.32%)
Nov 17, 2011 22.51 22.57 21.61 21.80 414,562 -0.70(-3.11%)
Nov 16, 2011 22.46 22.68 22.24 22.50 420,861 -0.17(-0.75%)
Nov 15, 2011 21.55 22.76 21.55 22.67 388,756 +0.75(+3.42%)
Nov 14, 2011 21.99 22.69 21.81 21.92 395,885 -0.11(-0.50%)
Nov 11, 2011 21.97 22.12 21.80 22.03 240,759 +0.23(+1.06%)
Nov 10, 2011 21.94 21.94 21.29 21.80 321,897 +0.07(+0.32%)
Nov 09, 2011 21.42 22.10 21.34 21.73 658,475 -0.22(-1.00%)
Nov 08, 2011 21.65 21.97 21.34 21.95 330,105 +0.46(+2.14%)
Nov 07, 2011 21.59 21.81 21.29 21.49 263,744 -0.10(-0.46%)
Nov 04, 2011 21.49 21.71 21.33 21.59 292,862 -0.10(-0.46%)
Nov 03, 2011 21.16 21.78 21.06 21.69 420,567 +0.69(+3.29%)
Nov 02, 2011 21.10 21.52 20.71 21.00 651,911 +0.21(+1.01%)
Nov 01, 2011 20.55 21.16 20.39 20.79 874,059 -0.43(-2.03%)
Oct 31, 2011 19.66 21.83 19.66 21.22 1,779,943 +1.62(+8.27%)
Oct 28, 2011 19.65 19.95 19.50 19.60 337,272 -0.03(-0.15%)
Oct 27, 2011 19.34 19.82 19.32 19.63 812,083 +0.77(+4.08%)
Oct 26, 2011 18.68 18.92 18.04 18.86 422,102 +0.38(+2.06%)
Oct 25, 2011 18.54 18.88 18.22 18.48 531,262 -0.12(-0.65%)
Oct 24, 2011 18.45 18.60 18.35 18.60 316,522 +0.25(+1.36%)
Oct 21, 2011 18.50 18.50 17.95 18.35 321,896 +0.15(+0.82%)
Oct 20, 2011 18.19 18.39 17.78 18.20 224,831 +0.00(+0.00%)
Oct 19, 2011 17.94 18.50 17.86 18.20 464,035 +0.37(+2.08%)
Oct 18, 2011 17.66 17.96 17.29 17.83 356,662 +0.16(+0.91%)
Oct 17, 2011 17.77 17.83 17.39 17.67 318,260 -0.14(-0.79%)
Oct 14, 2011 17.63 17.82 17.51 17.81 177,811 +0.35(+2.00%)
Oct 13, 2011 16.98 17.54 16.94 17.46 204,569 +0.46(+2.71%)
Oct 12, 2011 17.31 17.46 16.93 17.00 372,461 -0.21(-1.22%)
Oct 11, 2011 17.16 17.43 16.98 17.21 226,725 -0.03(-0.17%)
Oct 10, 2011 17.08 17.39 16.90 17.24 297,399 +0.47(+2.80%)
Oct 07, 2011 16.87 17.15 16.69 16.77 357,470 -0.05(-0.30%)
Oct 06, 2011 16.12 16.85 16.10 16.82 374,228 +0.59(+3.64%)
Oct 05, 2011 16.18 16.38 15.85 16.23 356,210 +0.10(+0.62%)
Oct 04, 2011 15.90 16.19 15.29 16.13 772,080 +0.13(+0.81%)
Oct 03, 2011 16.79 17.15 16.00 16.00 587,889 -0.68(-4.08%)
Sep 30, 2011 16.79 17.20 16.66 16.68 337,794 -0.30(-1.77%)
Sep 29, 2011 16.91 17.09 16.67 16.98 307,428 +0.45(+2.72%)
Sep 28, 2011 17.34 17.37 16.53 16.53 378,702 -1.04(-5.92%)
Sep 27, 2011 16.96 17.67 16.93 17.57 458,239 +0.87(+5.21%)
Sep 26, 2011 16.44 16.81 16.29 16.70 259,877 +0.34(+2.08%)
Sep 23, 2011 16.81 16.95 16.20 16.36 479,807 -0.45(-2.68%)
Sep 22, 2011 16.66 17.05 16.45 16.81 545,632 -0.07(-0.41%)
Sep 21, 2011 17.53 17.65 16.86 16.88 241,708 -0.62(-3.54%)
Sep 20, 2011 17.73 17.90 17.50 17.50 252,839 -0.15(-0.85%)
Sep 19, 2011 17.21 17.74 17.12 17.65 261,043 +0.16(+0.91%)
Sep 16, 2011 17.52 17.83 17.28 17.49 290,372 +0.04(+0.23%)
Sep 15, 2011 17.69 17.69 17.10 17.45 320,715 -0.06(-0.34%)
Sep 14, 2011 17.50 17.70 17.06 17.51 222,406 +0.14(+0.81%)
Sep 13, 2011 17.36 17.46 17.03 17.37 218,442 +0.04(+0.23%)
Sep 12, 2011 16.90 17.36 16.80 17.33 280,477 +0.21(+1.23%)
Sep 09, 2011 17.35 17.44 16.97 17.12 363,132 -0.39(-2.23%)
Sep 08, 2011 17.51 17.85 17.36 17.51 239,379 -0.06(-0.34%)
Sep 07, 2011 17.50 17.59 17.30 17.57 314,531 +0.38(+2.21%)
Sep 06, 2011 16.87 17.26 16.76 17.19 254,398 -0.10(-0.58%)
Sep 02, 2011 17.39 17.65 17.22 17.29 285,707 -0.39(-2.21%)
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.