B&G Foods Holdings (NY: BGS )

30.16 USD +1.96 (+6.95%)
Streaming Delayed Price Updated: 3:29 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2011 13.75 13.84 13.67 13.73 305,571 +0.00(+0.00%)
Dec 31, 2010 13.65 13.85 13.65 13.73 130,137 +0.05(+0.37%)
Dec 30, 2010 13.75 13.80 13.68 13.68 178,294 -0.03(-0.22%)
Dec 29, 2010 13.65 13.75 13.54 13.71 172,407 -0.03(-0.22%)
Dec 28, 2010 13.64 13.75 13.57 13.74 205,561 +0.15(+1.10%)
Dec 27, 2010 13.65 13.69 13.55 13.59 220,485 -0.10(-0.73%)
Dec 23, 2010 13.66 13.79 13.65 13.69 219,022 +0.04(+0.29%)
Dec 22, 2010 13.83 13.86 13.62 13.65 258,016 -0.16(-1.16%)
Dec 21, 2010 13.82 13.87 13.74 13.81 274,658 +0.07(+0.51%)
Dec 20, 2010 13.72 13.75 13.45 13.74 247,634 +0.13(+0.96%)
Dec 17, 2010 13.60 13.62 13.47 13.61 393,180 -0.07(-0.51%)
Dec 16, 2010 13.71 13.73 13.57 13.68 263,034 +0.04(+0.29%)
Dec 15, 2010 13.63 13.70 13.59 13.64 319,470 +0.01(+0.07%)
Dec 14, 2010 13.48 13.71 13.48 13.63 351,825 +0.14(+1.04%)
Dec 13, 2010 13.48 13.52 13.40 13.49 167,873 +0.01(+0.07%)
Dec 10, 2010 13.50 13.55 13.43 13.48 206,919 -0.01(-0.07%)
Dec 09, 2010 13.57 13.67 13.40 13.49 203,605 -0.01(-0.07%)
Dec 08, 2010 13.39 13.67 13.39 13.50 395,431 +0.19(+1.43%)
Dec 07, 2010 13.11 13.42 13.11 13.31 429,639 +0.28(+2.15%)
Dec 06, 2010 12.99 13.10 12.92 13.03 292,718 +0.03(+0.23%)
Dec 03, 2010 12.95 13.00 12.95 13.00 269,580 +0.02(+0.15%)
Dec 02, 2010 12.90 13.03 12.87 12.98 347,828 +0.08(+0.62%)
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.