B&G Foods Holdings (NY: BGS )

28.25 USD -2.15 (-7.07%)
Streaming Delayed Price Updated: 1:33 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 18.26 18.49 17.58 17.68 282,183 -0.53(-2.91%)
Aug 31, 2011 18.39 18.55 17.96 18.21 362,119 -0.09(-0.49%)
Aug 30, 2011 17.66 18.42 17.50 18.30 443,054 +0.50(+2.81%)
Aug 29, 2011 17.23 17.80 17.22 17.80 305,481 +0.75(+4.40%)
Aug 26, 2011 16.49 17.21 16.43 17.05 392,958 +0.49(+2.96%)
Aug 25, 2011 17.19 17.29 16.55 16.56 409,114 -0.54(-3.16%)
Aug 24, 2011 17.13 17.30 16.78 17.10 287,947 -0.14(-0.81%)
Aug 23, 2011 16.64 17.30 16.50 17.24 392,988 +0.59(+3.54%)
Aug 22, 2011 17.40 17.49 16.52 16.65 611,802 -0.46(-2.69%)
Aug 19, 2011 16.91 17.50 16.80 17.11 509,456 +0.03(+0.18%)
Aug 18, 2011 17.19 17.28 16.73 17.08 640,661 -0.50(-2.84%)
Aug 17, 2011 17.79 17.83 17.31 17.58 296,574 -0.08(-0.45%)
Aug 16, 2011 17.77 17.85 17.45 17.66 281,389 -0.36(-2.00%)
Aug 15, 2011 17.62 18.05 17.52 18.02 204,894 +0.57(+3.27%)
Aug 12, 2011 17.61 17.80 17.31 17.45 317,522 -0.02(-0.11%)
Aug 11, 2011 16.93 17.79 16.80 17.47 560,352 +0.59(+3.50%)
Aug 10, 2011 17.29 17.52 16.87 16.88 665,273 -0.66(-3.76%)
Aug 09, 2011 16.48 17.54 15.82 17.54 1,149,022 +1.34(+8.27%)
Aug 08, 2011 16.48 17.30 15.67 16.20 1,099,175 -1.78(-9.90%)
Aug 05, 2011 17.60 18.13 16.61 17.98 1,180,138 +0.47(+2.68%)
Aug 04, 2011 18.19 18.30 17.47 17.51 824,737 -0.84(-4.58%)
Aug 03, 2011 17.97 18.59 17.53 18.35 483,822 +0.38(+2.11%)
Aug 02, 2011 18.16 18.48 17.97 17.97 544,807 -0.25(-1.37%)
Aug 01, 2011 19.24 19.30 18.10 18.22 970,604 -0.57(-3.03%)
Jul 29, 2011 18.74 19.16 18.50 18.79 632,913 -0.06(-0.32%)
Jul 28, 2011 18.96 19.33 18.68 18.85 775,028 +0.34(+1.84%)
Jul 27, 2011 20.32 20.47 17.75 18.51 2,143,530 -1.81(-8.91%)
Jul 26, 2011 20.55 20.56 20.21 20.32 458,058 -0.41(-1.98%)
Jul 25, 2011 20.92 21.11 20.71 20.73 303,534 -0.38(-1.80%)
Jul 22, 2011 20.97 21.13 20.96 21.11 242,811 +0.02(+0.09%)
Jul 21, 2011 20.93 21.25 20.80 21.09 259,584 +0.27(+1.30%)
Jul 20, 2011 21.08 21.12 20.72 20.82 217,745 -0.19(-0.90%)
Jul 19, 2011 20.45 21.05 20.41 21.01 300,854 +0.63(+3.09%)
Jul 18, 2011 20.38 20.44 19.94 20.38 312,713 -0.12(-0.59%)
Jul 15, 2011 20.37 20.64 20.22 20.50 300,477 +0.16(+0.79%)
Jul 14, 2011 20.37 20.76 20.18 20.34 394,788 -0.02(-0.10%)
Jul 13, 2011 20.71 20.83 20.08 20.36 505,972 -0.25(-1.21%)
Jul 12, 2011 20.54 20.75 20.48 20.61 275,737 -0.02(-0.10%)
Jul 11, 2011 20.73 20.85 20.54 20.63 223,370 -0.29(-1.39%)
Jul 08, 2011 20.54 20.97 20.51 20.92 256,192 +0.17(+0.82%)
Jul 07, 2011 20.81 21.00 20.63 20.75 277,397 +0.12(+0.58%)
Jul 06, 2011 20.69 20.83 20.34 20.63 561,767 -0.53(-2.50%)
Jul 05, 2011 20.71 21.31 20.68 21.16 329,738 +0.47(+2.27%)
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.